{"symbol":"CADL","url":"https://intraalpha.com/companies/CADL","capturedAt":"2026-10-23T17:31:32.586Z","state":"ready","quote":{"symbol":"CADL","last_price":8.045,"prev_close":8.38,"regular_close":8.045,"change":-0.335,"change_pct":-3.9976,"regular_change":-0.335,"regular_change_pct":-3.9976,"extended_change":0,"extended_change_pct":0,"bid":8.04,"ask":8.05,"bid_size":400,"ask_size":300,"volume":635275,"vwap":8.052533,"open":8.33,"high":8.33,"low":7.905,"close":8.045,"trade_count":7612,"last_trade_at":"2026-10-23T17:31:31.293062898Z","last_quote_at":"2026-10-23T17:31:31.293130571Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:31:29.824608208-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CADL","fetched_at":"2026-10-23T17:31:31.704354+00:00","name":"Candel Therapeutics Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Candel Therapeutics Inc. is a pioneering biotechnology company focused on revolutionizing cancer treatment through its proprietary oncolytic virus platform, which uniquely targets and destroys cancer cells while preserving healthy tissue. The company has developed a promising pipeline that addresses several challenging malignancies, enhancing the body’s immune response against tumors and striving for significant advancements in therapeutic efficacy. With a solid intellectual property foundation and strategic collaborations with leading research institutions, Candel is well-positioned to be at the forefront of groundbreaking innovations in oncology, with the ultimate goal of improving patient outcomes and reshaping cancer care standards.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":641226000,"ebitda":-71303000,"pe_ratio":null,"peg_ratio":null,"book_value":1.657,"dividend_per_share":null,"dividend_yield":null,"eps":-1.46,"revenue_ttm":31000,"gross_profit_ttm":-23074000,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.286,"return_on_equity_ttm":-0.818,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":22.11,"analyst_number":0,"beta":-0.312,"fifty_two_week_high":14,"fifty_two_week_low":4.35,"fifty_day_ma":11.16,"two_hundred_day_ma":8.21,"shares_outstanding":76519000,"forward_pe":43.48,"price_to_sales":436.42,"price_to_book":6.85,"ev_to_revenue":821.98,"ev_to_ebitda":-0.0084},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:31:31.704354+00:00"},"optionObservedAt":"2026-10-23T17:16:32.286Z","bars":[{"c":9.05,"h":9.05,"l":9.05,"n":3,"o":9.05,"t":"2026-10-16T08:30:00Z","v":102,"vw":9.05},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-16T10:10:00Z","v":200,"vw":8.9},{"c":8.9,"h":8.9,"l":8.9,"n":2,"o":8.9,"t":"2026-10-16T10:45:00Z","v":500,"vw":8.9},{"c":8.91,"h":8.91,"l":8.91,"n":1,"o":8.91,"t":"2026-10-16T11:40:00Z","v":113,"vw":8.91},{"c":8.91,"h":8.91,"l":8.91,"n":1,"o":8.91,"t":"2026-10-16T12:15:00Z","v":421,"vw":8.91},{"c":8.88,"h":8.92,"l":8.81,"n":128,"o":8.92,"t":"2026-10-16T13:30:00Z","v":22716,"vw":8.905234},{"c":8.8,"h":8.87,"l":8.8,"n":40,"o":8.87,"t":"2026-10-16T13:35:00Z","v":4301,"vw":8.819028},{"c":8.82,"h":8.825,"l":8.82,"n":30,"o":8.825,"t":"2026-10-16T13:40:00Z","v":2271,"vw":8.82156},{"c":8.78,"h":8.8,"l":8.71,"n":236,"o":8.8,"t":"2026-10-16T13:45:00Z","v":27617,"vw":8.755089},{"c":8.76,"h":8.76,"l":8.735,"n":119,"o":8.76,"t":"2026-10-16T13:50:00Z","v":12540,"vw":8.749173},{"c":8.73,"h":8.77,"l":8.7,"n":106,"o":8.77,"t":"2026-10-16T13:55:00Z","v":11849,"vw":8.730333},{"c":8.68,"h":8.715,"l":8.68,"n":60,"o":8.7001,"t":"2026-10-16T14:00:00Z","v":5578,"vw":8.699673},{"c":8.795,"h":8.795,"l":8.68,"n":145,"o":8.7,"t":"2026-10-16T14:05:00Z","v":18687,"vw":8.75703},{"c":8.79,"h":8.79,"l":8.745,"n":107,"o":8.79,"t":"2026-10-16T14:10:00Z","v":21045,"vw":8.769213},{"c":8.725,"h":8.77,"l":8.7188,"n":64,"o":8.77,"t":"2026-10-16T14:15:00Z","v":3397,"vw":8.751494},{"c":8.76,"h":8.785,"l":8.7299,"n":73,"o":8.7299,"t":"2026-10-16T14:20:00Z","v":8648,"vw":8.746384},{"c":8.7099,"h":8.7601,"l":8.7,"n":167,"o":8.76,"t":"2026-10-16T14:25:00Z","v":18291,"vw":8.729579},{"c":8.72,"h":8.7397,"l":8.7,"n":152,"o":8.7099,"t":"2026-10-16T14:30:00Z","v":15419,"vw":8.713702},{"c":8.745,"h":8.75,"l":8.725,"n":135,"o":8.725,"t":"2026-10-16T14:35:00Z","v":5716,"vw":8.744198},{"c":8.755,"h":8.7572,"l":8.725,"n":141,"o":8.745,"t":"2026-10-16T14:40:00Z","v":6003,"vw":8.738485},{"c":8.74,"h":8.755,"l":8.725,"n":72,"o":8.755,"t":"2026-10-16T14:45:00Z","v":15079,"vw":8.738835},{"c":8.71,"h":8.73,"l":8.71,"n":122,"o":8.725,"t":"2026-10-16T14:50:00Z","v":10172,"vw":8.724423},{"c":8.71,"h":8.72,"l":8.71,"n":55,"o":8.71,"t":"2026-10-16T14:55:00Z","v":2096,"vw":8.712225},{"c":8.69,"h":8.72,"l":8.68,"n":198,"o":8.72,"t":"2026-10-16T15:00:00Z","v":15637,"vw":8.697154},{"c":8.65,"h":8.69,"l":8.635,"n":164,"o":8.69,"t":"2026-10-16T15:05:00Z","v":35568,"vw":8.66679},{"c":8.65,"h":8.65,"l":8.64,"n":105,"o":8.65,"t":"2026-10-16T15:10:00Z","v":3084,"vw":8.646016},{"c":8.6,"h":8.64,"l":8.585,"n":250,"o":8.64,"t":"2026-10-16T15:15:00Z","v":51238,"vw":8.596233},{"c":8.565,"h":8.62,"l":8.555,"n":224,"o":8.6,"t":"2026-10-16T15:20:00Z","v":14296,"vw":8.584825},{"c":8.575,"h":8.58,"l":8.554,"n":127,"o":8.565,"t":"2026-10-16T15:25:00Z","v":15222,"vw":8.569261},{"c":8.65,"h":8.65,"l":8.57,"n":172,"o":8.57,"t":"2026-10-16T15:30:00Z","v":14135,"vw":8.621557},{"c":8.575,"h":8.65,"l":8.56,"n":227,"o":8.63,"t":"2026-10-16T15:35:00Z","v":14967,"vw":8.611305},{"c":8.56,"h":8.57,"l":8.56,"n":180,"o":8.56,"t":"2026-10-16T15:40:00Z","v":14644,"vw":8.562675},{"c":8.56,"h":8.59,"l":8.54,"n":213,"o":8.5599,"t":"2026-10-16T15:45:00Z","v":43939,"vw":8.568649},{"c":8.54,"h":8.57,"l":8.53,"n":191,"o":8.5501,"t":"2026-10-16T15:50:00Z","v":24189,"vw":8.551338},{"c":8.525,"h":8.54,"l":8.52,"n":159,"o":8.54,"t":"2026-10-16T15:55:00Z","v":10481,"vw":8.531978},{"c":8.49,"h":8.52,"l":8.48,"n":148,"o":8.52,"t":"2026-10-16T16:00:00Z","v":13518,"vw":8.503206},{"c":8.47,"h":8.49,"l":8.465,"n":128,"o":8.4805,"t":"2026-10-16T16:05:00Z","v":12777,"vw":8.479482},{"c":8.47,"h":8.47,"l":8.43,"n":264,"o":8.47,"t":"2026-10-16T16:10:00Z","v":26343,"vw":8.451455},{"c":8.455,"h":8.455,"l":8.44,"n":147,"o":8.4501,"t":"2026-10-16T16:15:00Z","v":19768,"vw":8.447405},{"c":8.46,"h":8.47,"l":8.45,"n":159,"o":8.455,"t":"2026-10-16T16:20:00Z","v":8347,"vw":8.462824},{"c":8.4499,"h":8.46,"l":8.44,"n":119,"o":8.4576,"t":"2026-10-16T16:25:00Z","v":5302,"vw":8.450239},{"c":8.425,"h":8.44,"l":8.42,"n":157,"o":8.43,"t":"2026-10-16T16:30:00Z","v":9517,"vw":8.429365},{"c":8.3901,"h":8.44,"l":8.3901,"n":201,"o":8.425,"t":"2026-10-16T16:35:00Z","v":18587,"vw":8.409444},{"c":8.37,"h":8.395,"l":8.3617,"n":160,"o":8.39,"t":"2026-10-16T16:40:00Z","v":30881,"vw":8.373824},{"c":8.39,"h":8.4,"l":8.38,"n":128,"o":8.38,"t":"2026-10-16T16:45:00Z","v":5982,"vw":8.38826},{"c":8.435,"h":8.4413,"l":8.37,"n":177,"o":8.39,"t":"2026-10-16T16:50:00Z","v":14296,"vw":8.417968},{"c":8.41,"h":8.43,"l":8.4,"n":110,"o":8.42,"t":"2026-10-16T16:55:00Z","v":6461,"vw":8.42181},{"c":8.38,"h":8.41,"l":8.38,"n":163,"o":8.41,"t":"2026-10-16T17:00:00Z","v":8211,"vw":8.401625},{"c":8.38,"h":8.38,"l":8.36,"n":92,"o":8.38,"t":"2026-10-16T17:05:00Z","v":3222,"vw":8.376139},{"c":8.36,"h":8.38,"l":8.345,"n":191,"o":8.37,"t":"2026-10-16T17:10:00Z","v":17186,"vw":8.360876},{"c":8.31,"h":8.35,"l":8.3,"n":175,"o":8.35,"t":"2026-10-16T17:15:00Z","v":12953,"vw":8.322493},{"c":8.32,"h":8.325,"l":8.305,"n":155,"o":8.31,"t":"2026-10-16T17:20:00Z","v":12309,"vw":8.312477},{"c":8.3,"h":8.32,"l":8.3,"n":160,"o":8.32,"t":"2026-10-16T17:25:00Z","v":10116,"vw":8.308297},{"c":8.35,"h":8.35,"l":8.29,"n":156,"o":8.3099,"t":"2026-10-16T17:30:00Z","v":13555,"vw":8.330523},{"c":8.32,"h":8.355,"l":8.32,"n":110,"o":8.355,"t":"2026-10-16T17:35:00Z","v":5145,"vw":8.33746},{"c":8.35,"h":8.35,"l":8.33,"n":101,"o":8.33,"t":"2026-10-16T17:40:00Z","v":3335,"vw":8.340952},{"c":8.33,"h":8.37,"l":8.33,"n":217,"o":8.35,"t":"2026-10-16T17:45:00Z","v":8314,"vw":8.35995},{"c":8.355,"h":8.355,"l":8.325,"n":192,"o":8.33,"t":"2026-10-16T17:50:00Z","v":7709,"vw":8.340435},{"c":8.34,"h":8.38,"l":8.34,"n":107,"o":8.36,"t":"2026-10-16T17:55:00Z","v":5032,"vw":8.366237},{"c":8.2788,"h":8.34,"l":8.25,"n":345,"o":8.34,"t":"2026-10-16T18:00:00Z","v":40936,"vw":8.292247},{"c":8.3,"h":8.31,"l":8.27,"n":74,"o":8.27,"t":"2026-10-16T18:05:00Z","v":4765,"vw":8.28584},{"c":8.29,"h":8.3,"l":8.29,"n":127,"o":8.29,"t":"2026-10-16T18:10:00Z","v":5013,"vw":8.291729},{"c":8.27,"h":8.3,"l":8.24,"n":245,"o":8.295,"t":"2026-10-16T18:15:00Z","v":22485,"vw":8.258314},{"c":8.2729,"h":8.29,"l":8.26,"n":251,"o":8.27,"t":"2026-10-16T18:20:00Z","v":16710,"vw":8.269443},{"c":8.24,"h":8.28,"l":8.24,"n":404,"o":8.275,"t":"2026-10-16T18:25:00Z","v":25094,"vw":8.256984},{"c":8.28,"h":8.28,"l":8.23,"n":320,"o":8.24,"t":"2026-10-16T18:30:00Z","v":28138,"vw":8.258268},{"c":8.25,"h":8.28,"l":8.23,"n":374,"o":8.28,"t":"2026-10-16T18:35:00Z","v":39502,"vw":8.246078},{"c":8.28,"h":8.28,"l":8.23,"n":351,"o":8.25,"t":"2026-10-16T18:40:00Z","v":21434,"vw":8.247145},{"c":8.24,"h":8.29,"l":8.24,"n":149,"o":8.29,"t":"2026-10-16T18:45:00Z","v":9342,"vw":8.266548},{"c":8.245,"h":8.25,"l":8.24,"n":119,"o":8.24,"t":"2026-10-16T18:50:00Z","v":5270,"vw":8.24414},{"c":8.229,"h":8.2486,"l":8.21,"n":191,"o":8.245,"t":"2026-10-16T18:55:00Z","v":8455,"vw":8.226699},{"c":8.16,"h":8.23,"l":8.16,"n":323,"o":8.22,"t":"2026-10-16T19:00:00Z","v":43383,"vw":8.190874},{"c":8.16,"h":8.1899,"l":8.15,"n":293,"o":8.17,"t":"2026-10-16T19:05:00Z","v":18425,"vw":8.166256},{"c":8.22,"h":8.225,"l":8.16,"n":176,"o":8.16,"t":"2026-10-16T19:10:00Z","v":13307,"vw":8.192845},{"c":8.199,"h":8.23,"l":8.16,"n":296,"o":8.22,"t":"2026-10-16T19:15:00Z","v":21918,"vw":8.192617},{"c":8.19,"h":8.215,"l":8.16,"n":420,"o":8.195,"t":"2026-10-16T19:20:00Z","v":39169,"vw":8.179212},{"c":8.18,"h":8.19,"l":8.17,"n":223,"o":8.19,"t":"2026-10-16T19:25:00Z","v":15495,"vw":8.181581},{"c":8.165,"h":8.19,"l":8.155,"n":222,"o":8.185,"t":"2026-10-16T19:30:00Z","v":11819,"vw":8.171933},{"c":8.17,"h":8.18,"l":8.165,"n":285,"o":8.165,"t":"2026-10-16T19:35:00Z","v":15286,"vw":8.17071},{"c":8.13,"h":8.1775,"l":8.13,"n":343,"o":8.17,"t":"2026-10-16T19:40:00Z","v":25014,"vw":8.15317},{"c":8.15,"h":8.165,"l":8.125,"n":410,"o":8.13,"t":"2026-10-16T19:45:00Z","v":37857,"vw":8.143198},{"c":8.16,"h":8.165,"l":8.13,"n":381,"o":8.15,"t":"2026-10-16T19:50:00Z","v":26550,"vw":8.148731},{"c":8.19,"h":8.205,"l":8.15,"n":952,"o":8.16,"t":"2026-10-16T19:55:00Z","v":90641,"vw":8.178621},{"c":8.2,"h":8.2,"l":8.19,"n":22,"o":8.19,"t":"2026-10-16T20:00:00Z","v":155607,"vw":8.190007},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-16T20:30:00Z","v":100,"vw":8.2},{"c":8.2135,"h":8.2141,"l":8.2,"n":4,"o":8.2,"t":"2026-10-16T20:35:00Z","v":5200,"vw":8.207004},{"c":8.18,"h":8.18,"l":8.18,"n":2,"o":8.18,"t":"2026-10-16T20:45:00Z","v":500,"vw":8.18},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-10-16T21:00:00Z","v":902,"vw":8.17},{"c":8.2,"h":8.2,"l":8.2,"n":2,"o":8.2,"t":"2026-10-16T21:05:00Z","v":197,"vw":8.2},{"c":8.2277,"h":8.2277,"l":8.2277,"n":2,"o":8.2277,"t":"2026-10-16T21:10:00Z","v":7388,"vw":8.2277},{"c":8.26,"h":8.26,"l":8.26,"n":1,"o":8.26,"t":"2026-10-16T21:35:00Z","v":303,"vw":8.26},{"c":8.1938,"h":8.2,"l":8.1938,"n":2,"o":8.2,"t":"2026-10-16T23:50:00Z","v":300,"vw":8.197933},{"c":8.4,"h":8.4,"l":8.4,"n":2,"o":8.4,"t":"2026-10-19T10:05:00Z","v":300,"vw":8.4},{"c":8.28,"h":8.28,"l":8.28,"n":2,"o":8.28,"t":"2026-10-19T11:00:00Z","v":195,"vw":8.28},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-19T12:05:00Z","v":700,"vw":8.35},{"c":8.38,"h":8.4994,"l":8.22,"n":313,"o":8.37,"t":"2026-10-19T13:30:00Z","v":49915,"vw":8.443081},{"c":8.34,"h":8.415,"l":8.33,"n":144,"o":8.37,"t":"2026-10-19T13:35:00Z","v":9666,"vw":8.371843},{"c":8.175,"h":8.335,"l":8.175,"n":129,"o":8.335,"t":"2026-10-19T13:40:00Z","v":9967,"vw":8.269123},{"c":8.15,"h":8.2,"l":8.14,"n":88,"o":8.2,"t":"2026-10-19T13:45:00Z","v":5202,"vw":8.168274},{"c":8.1021,"h":8.175,"l":8.07,"n":145,"o":8.16,"t":"2026-10-19T13:50:00Z","v":12442,"vw":8.12011},{"c":8.027,"h":8.105,"l":8.0202,"n":82,"o":8.105,"t":"2026-10-19T13:55:00Z","v":14445,"vw":8.047948},{"c":8.005,"h":8.04,"l":7.98,"n":109,"o":8.04,"t":"2026-10-19T14:00:00Z","v":9959,"vw":7.999884},{"c":8.0451,"h":8.07,"l":8,"n":100,"o":8,"t":"2026-10-19T14:05:00Z","v":13021,"vw":8.034611},{"c":8.02,"h":8.055,"l":8.02,"n":77,"o":8.03,"t":"2026-10-19T14:10:00Z","v":4545,"vw":8.036951},{"c":8.01,"h":8.04,"l":8.01,"n":132,"o":8.04,"t":"2026-10-19T14:15:00Z","v":7895,"vw":8.027275},{"c":8.05,"h":8.05,"l":8.01,"n":89,"o":8.01,"t":"2026-10-19T14:20:00Z","v":7182,"vw":8.026151},{"c":8.06,"h":8.09,"l":8.04,"n":181,"o":8.04,"t":"2026-10-19T14:25:00Z","v":8849,"vw":8.064618},{"c":8.01,"h":8.05,"l":8.01,"n":182,"o":8.05,"t":"2026-10-19T14:30:00Z","v":10502,"vw":8.028636},{"c":8.015,"h":8.045,"l":8.015,"n":129,"o":8.0186,"t":"2026-10-19T14:35:00Z","v":12120,"vw":8.027357},{"c":7.99,"h":8.035,"l":7.985,"n":127,"o":8.03,"t":"2026-10-19T14:40:00Z","v":10825,"vw":7.998959},{"c":7.96,"h":8.02,"l":7.96,"n":141,"o":8,"t":"2026-10-19T14:45:00Z","v":7371,"vw":8.006353},{"c":8.015,"h":8.03,"l":7.96,"n":177,"o":7.96,"t":"2026-10-19T14:50:00Z","v":18669,"vw":8.007411},{"c":8.025,"h":8.05,"l":8.02,"n":175,"o":8.02,"t":"2026-10-19T14:55:00Z","v":6376,"vw":8.029327},{"c":8.07,"h":8.07,"l":8.04,"n":144,"o":8.04,"t":"2026-10-19T15:00:00Z","v":5499,"vw":8.053452},{"c":8.1,"h":8.11,"l":8.07,"n":187,"o":8.075,"t":"2026-10-19T15:05:00Z","v":9284,"vw":8.08731},{"c":8.07,"h":8.095,"l":8.07,"n":108,"o":8.095,"t":"2026-10-19T15:10:00Z","v":3798,"vw":8.084102},{"c":8.04,"h":8.075,"l":8.04,"n":154,"o":8.075,"t":"2026-10-19T15:15:00Z","v":7733,"vw":8.046242},{"c":8.055,"h":8.07,"l":8.03,"n":112,"o":8.03,"t":"2026-10-19T15:20:00Z","v":4276,"vw":8.053607},{"c":8.06,"h":8.06,"l":8.025,"n":288,"o":8.05,"t":"2026-10-19T15:25:00Z","v":18813,"vw":8.039748},{"c":8.06,"h":8.06,"l":8.05,"n":105,"o":8.055,"t":"2026-10-19T15:30:00Z","v":2687,"vw":8.055293},{"c":8.04,"h":8.06,"l":8.04,"n":135,"o":8.05,"t":"2026-10-19T15:35:00Z","v":7172,"vw":8.044696},{"c":8.05,"h":8.05,"l":8.0211,"n":91,"o":8.04,"t":"2026-10-19T15:40:00Z","v":5129,"vw":8.031936},{"c":8.0599,"h":8.08,"l":8.04,"n":209,"o":8.06,"t":"2026-10-19T15:45:00Z","v":30144,"vw":8.055831},{"c":8.09,"h":8.09,"l":8.045,"n":152,"o":8.045,"t":"2026-10-19T15:50:00Z","v":12637,"vw":8.067012},{"c":8.11,"h":8.1299,"l":8.08,"n":139,"o":8.1,"t":"2026-10-19T15:55:00Z","v":5601,"vw":8.105465},{"c":8.1096,"h":8.1096,"l":8.09,"n":116,"o":8.09,"t":"2026-10-19T16:00:00Z","v":5525,"vw":8.096107},{"c":8.09,"h":8.1,"l":8.085,"n":127,"o":8.1,"t":"2026-10-19T16:05:00Z","v":6865,"vw":8.088818},{"c":8.105,"h":8.12,"l":8.09,"n":248,"o":8.09,"t":"2026-10-19T16:10:00Z","v":16509,"vw":8.103289},{"c":8.105,"h":8.125,"l":8.095,"n":348,"o":8.11,"t":"2026-10-19T16:15:00Z","v":28913,"vw":8.105698},{"c":8.105,"h":8.11,"l":8.097,"n":96,"o":8.1,"t":"2026-10-19T16:20:00Z","v":3873,"vw":8.103717},{"c":8.12,"h":8.12,"l":8.09,"n":180,"o":8.11,"t":"2026-10-19T16:25:00Z","v":6358,"vw":8.107747},{"c":8.14,"h":8.14,"l":8.11,"n":149,"o":8.12,"t":"2026-10-19T16:30:00Z","v":11989,"vw":8.127288},{"c":8.17,"h":8.17,"l":8.135,"n":111,"o":8.135,"t":"2026-10-19T16:35:00Z","v":5250,"vw":8.14698},{"c":8.1599,"h":8.175,"l":8.145,"n":177,"o":8.17,"t":"2026-10-19T16:40:00Z","v":9740,"vw":8.160168},{"c":8.12,"h":8.14,"l":8.12,"n":120,"o":8.14,"t":"2026-10-19T16:45:00Z","v":5226,"vw":8.126931},{"c":8.13,"h":8.14,"l":8.12,"n":186,"o":8.13,"t":"2026-10-19T16:50:00Z","v":18743,"vw":8.134813},{"c":8.16,"h":8.18,"l":8.14,"n":122,"o":8.14,"t":"2026-10-19T16:55:00Z","v":3843,"vw":8.155803},{"c":8.155,"h":8.165,"l":8.14,"n":175,"o":8.16,"t":"2026-10-19T17:00:00Z","v":9768,"vw":8.154474},{"c":8.15,"h":8.16,"l":8.1401,"n":83,"o":8.16,"t":"2026-10-19T17:05:00Z","v":5134,"vw":8.149204},{"c":8.15,"h":8.16,"l":8.15,"n":100,"o":8.15,"t":"2026-10-19T17:10:00Z","v":2951,"vw":8.150746},{"c":8.165,"h":8.17,"l":8.15,"n":90,"o":8.15,"t":"2026-10-19T17:15:00Z","v":5744,"vw":8.158172},{"c":8.155,"h":8.16,"l":8.155,"n":52,"o":8.16,"t":"2026-10-19T17:20:00Z","v":3572,"vw":8.157998},{"c":8.215,"h":8.23,"l":8.17,"n":166,"o":8.17,"t":"2026-10-19T17:25:00Z","v":8570,"vw":8.194737},{"c":8.21,"h":8.22,"l":8.2,"n":144,"o":8.215,"t":"2026-10-19T17:30:00Z","v":8542,"vw":8.211886},{"c":8.175,"h":8.2,"l":8.165,"n":203,"o":8.2,"t":"2026-10-19T17:35:00Z","v":13338,"vw":8.179576},{"c":8.152,"h":8.18,"l":8.152,"n":106,"o":8.18,"t":"2026-10-19T17:40:00Z","v":4512,"vw":8.163795},{"c":8.13,"h":8.16,"l":8.13,"n":237,"o":8.16,"t":"2026-10-19T17:45:00Z","v":13489,"vw":8.137015},{"c":8.13,"h":8.15,"l":8.13,"n":133,"o":8.14,"t":"2026-10-19T17:50:00Z","v":9619,"vw":8.138155},{"c":8.145,"h":8.15,"l":8.125,"n":215,"o":8.13,"t":"2026-10-19T17:55:00Z","v":9802,"vw":8.137677},{"c":8.18,"h":8.19,"l":8.15,"n":181,"o":8.15,"t":"2026-10-19T18:00:00Z","v":8702,"vw":8.168088},{"c":8.12,"h":8.16,"l":8.12,"n":167,"o":8.16,"t":"2026-10-19T18:05:00Z","v":10754,"vw":8.144116},{"c":8.13,"h":8.15,"l":8.12,"n":120,"o":8.125,"t":"2026-10-19T18:10:00Z","v":6759,"vw":8.130313},{"c":8.12,"h":8.13,"l":8.111,"n":132,"o":8.13,"t":"2026-10-19T18:15:00Z","v":5275,"vw":8.121277},{"c":8.1,"h":8.12,"l":8.1,"n":160,"o":8.12,"t":"2026-10-19T18:20:00Z","v":8289,"vw":8.112091},{"c":8.065,"h":8.09,"l":8.06,"n":208,"o":8.09,"t":"2026-10-19T18:25:00Z","v":9351,"vw":8.078393},{"c":8.08,"h":8.09,"l":8.07,"n":142,"o":8.07,"t":"2026-10-19T18:30:00Z","v":6829,"vw":8.075344},{"c":8.065,"h":8.08,"l":8.06,"n":177,"o":8.08,"t":"2026-10-19T18:35:00Z","v":9499,"vw":8.068043},{"c":8.09,"h":8.09,"l":8.065,"n":158,"o":8.065,"t":"2026-10-19T18:40:00Z","v":7546,"vw":8.074209},{"c":8.11,"h":8.11,"l":8.081,"n":145,"o":8.081,"t":"2026-10-19T18:45:00Z","v":13824,"vw":8.101433},{"c":8.13,"h":8.14,"l":8.11,"n":180,"o":8.11,"t":"2026-10-19T18:50:00Z","v":13192,"vw":8.121981},{"c":8.15,"h":8.16,"l":8.135,"n":201,"o":8.135,"t":"2026-10-19T18:55:00Z","v":12719,"vw":8.147608},{"c":8.1599,"h":8.16,"l":8.145,"n":172,"o":8.145,"t":"2026-10-19T19:00:00Z","v":8010,"vw":8.153244},{"c":8.145,"h":8.16,"l":8.145,"n":156,"o":8.155,"t":"2026-10-19T19:05:00Z","v":7415,"vw":8.15261},{"c":8.14,"h":8.15,"l":8.14,"n":176,"o":8.14,"t":"2026-10-19T19:10:00Z","v":11123,"vw":8.144118},{"c":8.185,"h":8.2,"l":8.14,"n":496,"o":8.145,"t":"2026-10-19T19:15:00Z","v":39099,"vw":8.164007},{"c":8.19,"h":8.21,"l":8.18,"n":213,"o":8.2,"t":"2026-10-19T19:20:00Z","v":11826,"vw":8.192374},{"c":8.23,"h":8.23,"l":8.18,"n":280,"o":8.19,"t":"2026-10-19T19:25:00Z","v":21883,"vw":8.19832},{"c":8.25,"h":8.27,"l":8.23,"n":310,"o":8.23,"t":"2026-10-19T19:30:00Z","v":24515,"vw":8.251411},{"c":8.295,"h":8.3,"l":8.2401,"n":277,"o":8.25,"t":"2026-10-19T19:35:00Z","v":26886,"vw":8.269167},{"c":8.255,"h":8.295,"l":8.2517,"n":233,"o":8.295,"t":"2026-10-19T19:40:00Z","v":17986,"vw":8.279413},{"c":8.23,"h":8.27,"l":8.23,"n":341,"o":8.255,"t":"2026-10-19T19:45:00Z","v":25134,"vw":8.252925},{"c":8.19,"h":8.23,"l":8.19,"n":454,"o":8.22,"t":"2026-10-19T19:50:00Z","v":31423,"vw":8.202208},{"c":8.22,"h":8.225,"l":8.175,"n":792,"o":8.18,"t":"2026-10-19T19:55:00Z","v":62020,"vw":8.206137},{"c":8.16,"h":8.23,"l":8.16,"n":19,"o":8.21,"t":"2026-10-19T20:00:00Z","v":241751,"vw":8.204881},{"c":8.25,"h":8.25,"l":8.145,"n":31,"o":8.17,"t":"2026-10-20T13:30:00Z","v":5970,"vw":8.178372},{"c":8.23,"h":8.23,"l":8.125,"n":24,"o":8.19,"t":"2026-10-20T13:35:00Z","v":2371,"vw":8.19675},{"c":8.3412,"h":8.3483,"l":8.235,"n":82,"o":8.25,"t":"2026-10-20T13:40:00Z","v":15145,"vw":8.28097},{"c":8.41,"h":8.42,"l":8.32,"n":68,"o":8.32,"t":"2026-10-20T13:45:00Z","v":5069,"vw":8.379477},{"c":8.53,"h":8.535,"l":8.38,"n":185,"o":8.415,"t":"2026-10-20T13:50:00Z","v":30851,"vw":8.474582},{"c":8.58,"h":8.61,"l":8.4301,"n":163,"o":8.53,"t":"2026-10-20T13:55:00Z","v":29434,"vw":8.549306},{"c":8.58,"h":8.62,"l":8.55,"n":194,"o":8.58,"t":"2026-10-20T14:00:00Z","v":22726,"vw":8.574375},{"c":8.58,"h":8.6,"l":8.5,"n":158,"o":8.58,"t":"2026-10-20T14:05:00Z","v":19467,"vw":8.530014},{"c":8.685,"h":8.7199,"l":8.57,"n":227,"o":8.57,"t":"2026-10-20T14:10:00Z","v":35629,"vw":8.685227},{"c":8.66,"h":8.72,"l":8.66,"n":67,"o":8.685,"t":"2026-10-20T14:15:00Z","v":3993,"vw":8.685623},{"c":8.625,"h":8.665,"l":8.58,"n":241,"o":8.665,"t":"2026-10-20T14:20:00Z","v":26561,"vw":8.621669},{"c":8.65,"h":8.67,"l":8.625,"n":219,"o":8.625,"t":"2026-10-20T14:25:00Z","v":13244,"vw":8.648569},{"c":8.605,"h":8.68,"l":8.6,"n":277,"o":8.65,"t":"2026-10-20T14:30:00Z","v":24434,"vw":8.652453},{"c":8.61,"h":8.64,"l":8.605,"n":147,"o":8.61,"t":"2026-10-20T14:35:00Z","v":7315,"vw":8.620222},{"c":8.71,"h":8.72,"l":8.605,"n":177,"o":8.605,"t":"2026-10-20T14:40:00Z","v":13915,"vw":8.678895},{"c":8.72,"h":8.77,"l":8.675,"n":311,"o":8.71,"t":"2026-10-20T14:45:00Z","v":36719,"vw":8.741837},{"c":8.65,"h":8.72,"l":8.65,"n":209,"o":8.72,"t":"2026-10-20T14:50:00Z","v":10756,"vw":8.675957},{"c":8.63,"h":8.665,"l":8.63,"n":331,"o":8.635,"t":"2026-10-20T14:55:00Z","v":18761,"vw":8.647129},{"c":8.6,"h":8.64,"l":8.6,"n":127,"o":8.62,"t":"2026-10-20T15:00:00Z","v":6365,"vw":8.619804},{"c":8.59,"h":8.62,"l":8.59,"n":231,"o":8.61,"t":"2026-10-20T15:05:00Z","v":15542,"vw":8.605096},{"c":8.54,"h":8.5999,"l":8.53,"n":203,"o":8.5999,"t":"2026-10-20T15:10:00Z","v":11351,"vw":8.563645},{"c":8.585,"h":8.595,"l":8.54,"n":233,"o":8.54,"t":"2026-10-20T15:15:00Z","v":10412,"vw":8.558401},{"c":8.57,"h":8.57,"l":8.54,"n":143,"o":8.57,"t":"2026-10-20T15:20:00Z","v":9754,"vw":8.553983},{"c":8.58,"h":8.6,"l":8.58,"n":111,"o":8.58,"t":"2026-10-20T15:25:00Z","v":4023,"vw":8.592888},{"c":8.58,"h":8.585,"l":8.56,"n":116,"o":8.57,"t":"2026-10-20T15:30:00Z","v":5700,"vw":8.577125},{"c":8.66,"h":8.67,"l":8.5721,"n":148,"o":8.58,"t":"2026-10-20T15:35:00Z","v":9831,"vw":8.612364},{"c":8.645,"h":8.67,"l":8.64,"n":103,"o":8.665,"t":"2026-10-20T15:40:00Z","v":2843,"vw":8.649216},{"c":8.62,"h":8.645,"l":8.62,"n":166,"o":8.64,"t":"2026-10-20T15:45:00Z","v":10614,"vw":8.628502},{"c":8.64,"h":8.685,"l":8.61,"n":249,"o":8.61,"t":"2026-10-20T15:50:00Z","v":27390,"vw":8.646953},{"c":8.625,"h":8.64,"l":8.62,"n":109,"o":8.64,"t":"2026-10-20T15:55:00Z","v":5636,"vw":8.627348},{"c":8.59,"h":8.6277,"l":8.58,"n":186,"o":8.62,"t":"2026-10-20T16:00:00Z","v":13490,"vw":8.600485},{"c":8.57,"h":8.58,"l":8.56,"n":83,"o":8.5689,"t":"2026-10-20T16:05:00Z","v":4363,"vw":8.573193},{"c":8.56,"h":8.57,"l":8.545,"n":234,"o":8.56,"t":"2026-10-20T16:10:00Z","v":9622,"vw":8.556453},{"c":8.55,"h":8.58,"l":8.55,"n":74,"o":8.56,"t":"2026-10-20T16:15:00Z","v":3501,"vw":8.567719},{"c":8.59,"h":8.59,"l":8.54,"n":145,"o":8.54,"t":"2026-10-20T16:20:00Z","v":6903,"vw":8.562441},{"c":8.625,"h":8.64,"l":8.57,"n":143,"o":8.6,"t":"2026-10-20T16:25:00Z","v":12454,"vw":8.604828},{"c":8.63,"h":8.665,"l":8.62,"n":208,"o":8.64,"t":"2026-10-20T16:30:00Z","v":14038,"vw":8.644428},{"c":8.68,"h":8.7,"l":8.64,"n":182,"o":8.64,"t":"2026-10-20T16:35:00Z","v":9482,"vw":8.67195},{"c":8.645,"h":8.69,"l":8.645,"n":90,"o":8.68,"t":"2026-10-20T16:40:00Z","v":3425,"vw":8.664718},{"c":8.65,"h":8.6799,"l":8.645,"n":166,"o":8.65,"t":"2026-10-20T16:45:00Z","v":11870,"vw":8.669151},{"c":8.66,"h":8.68,"l":8.64,"n":230,"o":8.645,"t":"2026-10-20T16:50:00Z","v":11346,"vw":8.661396},{"c":8.66,"h":8.66,"l":8.66,"n":106,"o":8.66,"t":"2026-10-20T16:55:00Z","v":2588,"vw":8.66},{"c":8.67,"h":8.67,"l":8.65,"n":130,"o":8.66,"t":"2026-10-20T17:00:00Z","v":5600,"vw":8.657938},{"c":8.665,"h":8.68,"l":8.66,"n":109,"o":8.68,"t":"2026-10-20T17:05:00Z","v":3987,"vw":8.670157},{"c":8.64,"h":8.67,"l":8.64,"n":229,"o":8.66,"t":"2026-10-20T17:10:00Z","v":15481,"vw":8.654917},{"c":8.75,"h":8.76,"l":8.6201,"n":280,"o":8.6201,"t":"2026-10-20T17:15:00Z","v":16173,"vw":8.706618},{"c":8.77,"h":8.77,"l":8.75,"n":109,"o":8.76,"t":"2026-10-20T17:20:00Z","v":6555,"vw":8.755282},{"c":8.76,"h":8.765,"l":8.75,"n":96,"o":8.75,"t":"2026-10-20T17:25:00Z","v":3986,"vw":8.760419},{"c":8.81,"h":8.81,"l":8.76,"n":167,"o":8.76,"t":"2026-10-20T17:30:00Z","v":10370,"vw":8.792932},{"c":8.83,"h":8.84,"l":8.81,"n":104,"o":8.83,"t":"2026-10-20T17:35:00Z","v":14341,"vw":8.827891},{"c":8.8021,"h":8.8302,"l":8.8,"n":138,"o":8.8302,"t":"2026-10-20T17:40:00Z","v":8164,"vw":8.813706},{"c":8.81,"h":8.81,"l":8.8,"n":101,"o":8.8,"t":"2026-10-20T17:45:00Z","v":3193,"vw":8.80699},{"c":8.79,"h":8.81,"l":8.7802,"n":132,"o":8.8,"t":"2026-10-20T17:50:00Z","v":10796,"vw":8.794678},{"c":8.78,"h":8.8,"l":8.78,"n":102,"o":8.8,"t":"2026-10-20T17:55:00Z","v":6240,"vw":8.794782},{"c":8.79,"h":8.8099,"l":8.78,"n":217,"o":8.78,"t":"2026-10-20T18:00:00Z","v":12055,"vw":8.79086},{"c":8.79,"h":8.81,"l":8.78,"n":143,"o":8.79,"t":"2026-10-20T18:05:00Z","v":7556,"vw":8.797523},{"c":8.805,"h":8.805,"l":8.8,"n":56,"o":8.8,"t":"2026-10-20T18:10:00Z","v":1823,"vw":8.800496},{"c":8.8,"h":8.8,"l":8.7859,"n":98,"o":8.8,"t":"2026-10-20T18:15:00Z","v":4867,"vw":8.795896},{"c":8.78,"h":8.79,"l":8.78,"n":99,"o":8.79,"t":"2026-10-20T18:20:00Z","v":3892,"vw":8.787984},{"c":8.775,"h":8.78,"l":8.77,"n":74,"o":8.775,"t":"2026-10-20T18:25:00Z","v":3851,"vw":8.777325},{"c":8.7402,"h":8.77,"l":8.74,"n":89,"o":8.77,"t":"2026-10-20T18:30:00Z","v":13859,"vw":8.76419},{"c":8.7699,"h":8.7699,"l":8.72,"n":148,"o":8.73,"t":"2026-10-20T18:35:00Z","v":7657,"vw":8.74715},{"c":8.73,"h":8.77,"l":8.73,"n":119,"o":8.77,"t":"2026-10-20T18:40:00Z","v":4574,"vw":8.749603},{"c":8.76,"h":8.77,"l":8.73,"n":90,"o":8.73,"t":"2026-10-20T18:45:00Z","v":4592,"vw":8.752345},{"c":8.76,"h":8.76,"l":8.745,"n":67,"o":8.76,"t":"2026-10-20T18:50:00Z","v":3830,"vw":8.755406},{"c":8.745,"h":8.76,"l":8.745,"n":47,"o":8.76,"t":"2026-10-20T18:55:00Z","v":2733,"vw":8.749388},{"c":8.74,"h":8.76,"l":8.7,"n":622,"o":8.75,"t":"2026-10-20T19:00:00Z","v":54231,"vw":8.729542},{"c":8.75,"h":8.755,"l":8.74,"n":93,"o":8.745,"t":"2026-10-20T19:05:00Z","v":5042,"vw":8.743916},{"c":8.72,"h":8.765,"l":8.72,"n":152,"o":8.76,"t":"2026-10-20T19:10:00Z","v":7320,"vw":8.741568},{"c":8.71,"h":8.7159,"l":8.69,"n":108,"o":8.7,"t":"2026-10-20T19:15:00Z","v":4283,"vw":8.706223},{"c":8.645,"h":8.71,"l":8.645,"n":141,"o":8.71,"t":"2026-10-20T19:20:00Z","v":7745,"vw":8.671163},{"c":8.68,"h":8.695,"l":8.645,"n":209,"o":8.66,"t":"2026-10-20T19:25:00Z","v":12947,"vw":8.683306},{"c":8.71,"h":8.715,"l":8.69,"n":180,"o":8.69,"t":"2026-10-20T19:30:00Z","v":13234,"vw":8.707165},{"c":8.7,"h":8.72,"l":8.7,"n":142,"o":8.71,"t":"2026-10-20T19:35:00Z","v":7769,"vw":8.71094},{"c":8.67,"h":8.71,"l":8.67,"n":247,"o":8.71,"t":"2026-10-20T19:40:00Z","v":14445,"vw":8.690864},{"c":8.665,"h":8.68,"l":8.65,"n":215,"o":8.67,"t":"2026-10-20T19:45:00Z","v":13114,"vw":8.662005},{"c":8.64,"h":8.66,"l":8.62,"n":378,"o":8.66,"t":"2026-10-20T19:50:00Z","v":24223,"vw":8.631988},{"c":8.64,"h":8.65,"l":8.575,"n":934,"o":8.65,"t":"2026-10-20T19:55:00Z","v":73546,"vw":8.611661},{"c":8.64,"h":8.69,"l":8.64,"n":10,"o":8.64,"t":"2026-10-20T20:00:00Z","v":145089,"vw":8.64109},{"c":8.64,"h":8.64,"l":8.64,"n":1,"o":8.64,"t":"2026-10-20T21:00:00Z","v":11857,"vw":8.64},{"c":8.6524,"h":8.6524,"l":8.6524,"n":1,"o":8.6524,"t":"2026-10-20T21:20:00Z","v":125,"vw":8.6524},{"c":8.716,"h":8.72,"l":8.716,"n":5,"o":8.72,"t":"2026-10-20T21:50:00Z","v":1001,"vw":8.718},{"c":8.72,"h":8.7283,"l":8.72,"n":2,"o":8.7283,"t":"2026-10-20T22:45:00Z","v":200,"vw":8.72415},{"c":8.7077,"h":8.7077,"l":8.7077,"n":1,"o":8.7077,"t":"2026-10-20T23:25:00Z","v":1000,"vw":8.7077},{"c":8.73,"h":8.73,"l":8.73,"n":1,"o":8.73,"t":"2026-10-20T23:30:00Z","v":100,"vw":8.73},{"c":8.64,"h":8.64,"l":8.64,"n":1,"o":8.64,"t":"2026-10-21T10:20:00Z","v":700,"vw":8.64},{"c":8.65,"h":8.65,"l":8.65,"n":12,"o":8.65,"t":"2026-10-21T12:15:00Z","v":122,"vw":8.65},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-21T12:20:00Z","v":100,"vw":8.65},{"c":8.74,"h":8.8,"l":8.61,"n":149,"o":8.67,"t":"2026-10-21T13:30:00Z","v":30984,"vw":8.656161},{"c":8.745,"h":8.7799,"l":8.63,"n":69,"o":8.68,"t":"2026-10-21T13:35:00Z","v":6303,"vw":8.730829},{"c":8.78,"h":8.82,"l":8.71,"n":85,"o":8.78,"t":"2026-10-21T13:40:00Z","v":19462,"vw":8.723952},{"c":8.752,"h":8.78,"l":8.68,"n":104,"o":8.73,"t":"2026-10-21T13:45:00Z","v":13082,"vw":8.735931},{"c":8.67,"h":8.82,"l":8.65,"n":171,"o":8.79,"t":"2026-10-21T13:50:00Z","v":14829,"vw":8.738404},{"c":8.63,"h":8.66,"l":8.6,"n":83,"o":8.64,"t":"2026-10-21T13:55:00Z","v":9373,"vw":8.619333},{"c":8.6,"h":8.64,"l":8.6,"n":62,"o":8.63,"t":"2026-10-21T14:00:00Z","v":4257,"vw":8.623333},{"c":8.63,"h":8.63,"l":8.565,"n":78,"o":8.57,"t":"2026-10-21T14:05:00Z","v":7245,"vw":8.580363},{"c":8.595,"h":8.6599,"l":8.595,"n":100,"o":8.64,"t":"2026-10-21T14:10:00Z","v":7357,"vw":8.639806},{"c":8.6,"h":8.62,"l":8.55,"n":153,"o":8.59,"t":"2026-10-21T14:15:00Z","v":30050,"vw":8.576597},{"c":8.65,"h":8.65,"l":8.62,"n":47,"o":8.63,"t":"2026-10-21T14:20:00Z","v":4150,"vw":8.625469},{"c":8.64,"h":8.655,"l":8.64,"n":27,"o":8.655,"t":"2026-10-21T14:25:00Z","v":967,"vw":8.651597},{"c":8.67,"h":8.67,"l":8.64,"n":144,"o":8.64,"t":"2026-10-21T14:30:00Z","v":11839,"vw":8.663716},{"c":8.645,"h":8.67,"l":8.63,"n":58,"o":8.66,"t":"2026-10-21T14:35:00Z","v":4499,"vw":8.64569},{"c":8.63,"h":8.65,"l":8.625,"n":102,"o":8.65,"t":"2026-10-21T14:40:00Z","v":4880,"vw":8.644305},{"c":8.62,"h":8.63,"l":8.62,"n":53,"o":8.63,"t":"2026-10-21T14:45:00Z","v":4521,"vw":8.626892},{"c":8.6,"h":8.63,"l":8.6,"n":86,"o":8.63,"t":"2026-10-21T14:50:00Z","v":2746,"vw":8.615319},{"c":8.6,"h":8.6099,"l":8.6,"n":21,"o":8.6099,"t":"2026-10-21T14:55:00Z","v":658,"vw":8.603634},{"c":8.54,"h":8.59,"l":8.535,"n":192,"o":8.59,"t":"2026-10-21T15:00:00Z","v":12273,"vw":8.561277},{"c":8.5775,"h":8.58,"l":8.5201,"n":197,"o":8.54,"t":"2026-10-21T15:05:00Z","v":17268,"vw":8.536627},{"c":8.58,"h":8.58,"l":8.555,"n":54,"o":8.555,"t":"2026-10-21T15:10:00Z","v":3203,"vw":8.568393},{"c":8.59,"h":8.59,"l":8.58,"n":47,"o":8.58,"t":"2026-10-21T15:15:00Z","v":2536,"vw":8.583409},{"c":8.61,"h":8.61,"l":8.59,"n":138,"o":8.59,"t":"2026-10-21T15:20:00Z","v":7163,"vw":8.604467},{"c":8.61,"h":8.62,"l":8.61,"n":32,"o":8.62,"t":"2026-10-21T15:25:00Z","v":1454,"vw":8.615556},{"c":8.585,"h":8.6,"l":8.585,"n":57,"o":8.6,"t":"2026-10-21T15:30:00Z","v":2070,"vw":8.595945},{"c":8.57,"h":8.58,"l":8.57,"n":102,"o":8.57,"t":"2026-10-21T15:35:00Z","v":3719,"vw":8.575652},{"c":8.6,"h":8.6,"l":8.57,"n":98,"o":8.57,"t":"2026-10-21T15:40:00Z","v":3756,"vw":8.592159},{"c":8.6,"h":8.62,"l":8.5893,"n":87,"o":8.61,"t":"2026-10-21T15:45:00Z","v":5372,"vw":8.608384},{"c":8.575,"h":8.58,"l":8.575,"n":38,"o":8.58,"t":"2026-10-21T15:50:00Z","v":1628,"vw":8.578682},{"c":8.57,"h":8.59,"l":8.57,"n":47,"o":8.59,"t":"2026-10-21T15:55:00Z","v":1598,"vw":8.581429},{"c":8.555,"h":8.5751,"l":8.54,"n":106,"o":8.56,"t":"2026-10-21T16:00:00Z","v":9058,"vw":8.558042},{"c":8.57,"h":8.58,"l":8.56,"n":70,"o":8.56,"t":"2026-10-21T16:05:00Z","v":3484,"vw":8.574755},{"c":8.5,"h":8.555,"l":8.48,"n":166,"o":8.5548,"t":"2026-10-21T16:10:00Z","v":11613,"vw":8.499557},{"c":8.52,"h":8.52,"l":8.5,"n":78,"o":8.5,"t":"2026-10-21T16:15:00Z","v":4440,"vw":8.508522},{"c":8.49,"h":8.51,"l":8.4732,"n":93,"o":8.51,"t":"2026-10-21T16:20:00Z","v":27577,"vw":8.474529},{"c":8.5,"h":8.5099,"l":8.48,"n":78,"o":8.48,"t":"2026-10-21T16:25:00Z","v":7089,"vw":8.499275},{"c":8.5031,"h":8.515,"l":8.5,"n":68,"o":8.5,"t":"2026-10-21T16:30:00Z","v":3915,"vw":8.507236},{"c":8.55,"h":8.56,"l":8.5021,"n":135,"o":8.5021,"t":"2026-10-21T16:35:00Z","v":5932,"vw":8.535707},{"c":8.515,"h":8.55,"l":8.515,"n":96,"o":8.55,"t":"2026-10-21T16:40:00Z","v":3981,"vw":8.538455},{"c":8.55,"h":8.55,"l":8.52,"n":115,"o":8.52,"t":"2026-10-21T16:45:00Z","v":4651,"vw":8.525763},{"c":8.54,"h":8.55,"l":8.54,"n":169,"o":8.55,"t":"2026-10-21T16:50:00Z","v":7506,"vw":8.54225},{"c":8.565,"h":8.59,"l":8.55,"n":94,"o":8.55,"t":"2026-10-21T16:55:00Z","v":7268,"vw":8.562034},{"c":8.6,"h":8.6,"l":8.56,"n":185,"o":8.565,"t":"2026-10-21T17:00:00Z","v":10477,"vw":8.584538},{"c":8.545,"h":8.6,"l":8.54,"n":68,"o":8.6,"t":"2026-10-21T17:05:00Z","v":3904,"vw":8.577706},{"c":8.555,"h":8.56,"l":8.53,"n":184,"o":8.545,"t":"2026-10-21T17:10:00Z","v":12285,"vw":8.546363},{"c":8.55,"h":8.57,"l":8.55,"n":163,"o":8.57,"t":"2026-10-21T17:15:00Z","v":15424,"vw":8.558292},{"c":8.54,"h":8.54,"l":8.52,"n":95,"o":8.54,"t":"2026-10-21T17:20:00Z","v":5889,"vw":8.533741},{"c":8.53,"h":8.535,"l":8.53,"n":64,"o":8.535,"t":"2026-10-21T17:25:00Z","v":4280,"vw":8.53089},{"c":8.535,"h":8.535,"l":8.52,"n":108,"o":8.53,"t":"2026-10-21T17:30:00Z","v":4502,"vw":8.529701},{"c":8.5713,"h":8.575,"l":8.535,"n":273,"o":8.535,"t":"2026-10-21T17:35:00Z","v":23331,"vw":8.554421},{"c":8.55,"h":8.57,"l":8.55,"n":264,"o":8.565,"t":"2026-10-21T17:40:00Z","v":10509,"vw":8.563272},{"c":8.54,"h":8.555,"l":8.54,"n":103,"o":8.55,"t":"2026-10-21T17:45:00Z","v":5931,"vw":8.546876},{"c":8.54,"h":8.54,"l":8.53,"n":36,"o":8.54,"t":"2026-10-21T17:50:00Z","v":2296,"vw":8.539356},{"c":8.54,"h":8.5505,"l":8.53,"n":129,"o":8.54,"t":"2026-10-21T17:55:00Z","v":11602,"vw":8.544551},{"c":8.54,"h":8.55,"l":8.535,"n":122,"o":8.55,"t":"2026-10-21T18:00:00Z","v":7834,"vw":8.541077},{"c":8.54,"h":8.545,"l":8.53,"n":140,"o":8.54,"t":"2026-10-21T18:05:00Z","v":7875,"vw":8.540712},{"c":8.545,"h":8.55,"l":8.54,"n":50,"o":8.54,"t":"2026-10-21T18:10:00Z","v":3158,"vw":8.542517},{"c":8.555,"h":8.56,"l":8.545,"n":135,"o":8.55,"t":"2026-10-21T18:15:00Z","v":8830,"vw":8.553553},{"c":8.555,"h":8.555,"l":8.545,"n":140,"o":8.55,"t":"2026-10-21T18:20:00Z","v":9433,"vw":8.549103},{"c":8.545,"h":8.565,"l":8.545,"n":150,"o":8.55,"t":"2026-10-21T18:25:00Z","v":7878,"vw":8.554265},{"c":8.535,"h":8.545,"l":8.535,"n":75,"o":8.54,"t":"2026-10-21T18:30:00Z","v":5313,"vw":8.539196},{"c":8.535,"h":8.535,"l":8.53,"n":87,"o":8.535,"t":"2026-10-21T18:35:00Z","v":12281,"vw":8.534552},{"c":8.545,"h":8.545,"l":8.535,"n":114,"o":8.535,"t":"2026-10-21T18:40:00Z","v":7540,"vw":8.540789},{"c":8.51,"h":8.545,"l":8.51,"n":206,"o":8.545,"t":"2026-10-21T18:45:00Z","v":12834,"vw":8.52576},{"c":8.495,"h":8.5,"l":8.485,"n":175,"o":8.495,"t":"2026-10-21T18:50:00Z","v":10925,"vw":8.49031},{"c":8.465,"h":8.495,"l":8.465,"n":222,"o":8.495,"t":"2026-10-21T18:55:00Z","v":13635,"vw":8.478785},{"c":8.46,"h":8.48,"l":8.455,"n":173,"o":8.46,"t":"2026-10-21T19:00:00Z","v":10817,"vw":8.467154},{"c":8.485,"h":8.5,"l":8.47,"n":252,"o":8.47,"t":"2026-10-21T19:05:00Z","v":14990,"vw":8.482965},{"c":8.455,"h":8.465,"l":8.42,"n":178,"o":8.465,"t":"2026-10-21T19:10:00Z","v":11740,"vw":8.443511},{"c":8.48,"h":8.48,"l":8.455,"n":156,"o":8.455,"t":"2026-10-21T19:15:00Z","v":8700,"vw":8.472456},{"c":8.47,"h":8.48,"l":8.465,"n":203,"o":8.48,"t":"2026-10-21T19:20:00Z","v":21138,"vw":8.468582},{"c":8.49,"h":8.505,"l":8.475,"n":229,"o":8.475,"t":"2026-10-21T19:25:00Z","v":17950,"vw":8.492918},{"c":8.48,"h":8.5,"l":8.47,"n":296,"o":8.49,"t":"2026-10-21T19:30:00Z","v":20175,"vw":8.486412},{"c":8.45,"h":8.49,"l":8.45,"n":174,"o":8.48,"t":"2026-10-21T19:35:00Z","v":13218,"vw":8.482672},{"c":8.415,"h":8.45,"l":8.41,"n":172,"o":8.45,"t":"2026-10-21T19:40:00Z","v":14665,"vw":8.436676},{"c":8.415,"h":8.435,"l":8.4,"n":341,"o":8.41,"t":"2026-10-21T19:45:00Z","v":29142,"vw":8.420443},{"c":8.38,"h":8.435,"l":8.37,"n":471,"o":8.42,"t":"2026-10-21T19:50:00Z","v":44496,"vw":8.405685},{"c":8.355,"h":8.38,"l":8.35,"n":1184,"o":8.37,"t":"2026-10-21T19:55:00Z","v":109305,"vw":8.367302},{"c":8.37,"h":8.4,"l":8.37,"n":10,"o":8.37,"t":"2026-10-21T20:00:00Z","v":194123,"vw":8.370481},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-21T22:00:00Z","v":210,"vw":8.4},{"c":8.45,"h":8.45,"l":8.425,"n":5,"o":8.425,"t":"2026-10-21T22:20:00Z","v":13126,"vw":8.449809},{"c":8.45,"h":8.45,"l":8.45,"n":1,"o":8.45,"t":"2026-10-21T22:25:00Z","v":1000,"vw":8.45},{"c":8.4955,"h":8.4955,"l":8.4955,"n":1,"o":8.4955,"t":"2026-10-21T22:50:00Z","v":3370,"vw":8.4955},{"c":8.45,"h":8.45,"l":8.45,"n":2,"o":8.45,"t":"2026-10-22T08:00:00Z","v":2389,"vw":8.45},{"c":8.45,"h":8.46,"l":8.45,"n":10,"o":8.46,"t":"2026-10-22T08:05:00Z","v":2120,"vw":8.453585},{"c":8.47,"h":8.47,"l":8.47,"n":1,"o":8.47,"t":"2026-10-22T08:55:00Z","v":155,"vw":8.47},{"c":8.7,"h":8.7,"l":8.7,"n":2,"o":8.7,"t":"2026-10-22T09:55:00Z","v":400,"vw":8.7},{"c":8.35,"h":8.51,"l":8.32,"n":10,"o":8.32,"t":"2026-10-22T11:00:00Z","v":3728,"vw":8.391477},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-22T11:05:00Z","v":100,"vw":8.35},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-10-22T11:50:00Z","v":400,"vw":8.52},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-10-22T12:25:00Z","v":100,"vw":8.53},{"c":8.5,"h":8.5,"l":8.5,"n":2,"o":8.5,"t":"2026-10-22T12:45:00Z","v":2039,"vw":8.5},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-22T13:20:00Z","v":100,"vw":8.5},{"c":8.7795,"h":8.7795,"l":8.38,"n":144,"o":8.43,"t":"2026-10-22T13:30:00Z","v":37210,"vw":8.498658},{"c":8.75,"h":8.78,"l":8.69,"n":77,"o":8.72,"t":"2026-10-22T13:35:00Z","v":5266,"vw":8.741989},{"c":8.74,"h":8.74,"l":8.6839,"n":52,"o":8.72,"t":"2026-10-22T13:40:00Z","v":5592,"vw":8.702915},{"c":8.71,"h":8.7399,"l":8.66,"n":84,"o":8.7182,"t":"2026-10-22T13:45:00Z","v":9580,"vw":8.699455},{"c":8.695,"h":8.74,"l":8.695,"n":28,"o":8.7,"t":"2026-10-22T13:50:00Z","v":1590,"vw":8.721482},{"c":8.72,"h":8.79,"l":8.72,"n":143,"o":8.73,"t":"2026-10-22T13:55:00Z","v":9825,"vw":8.762553},{"c":8.715,"h":8.76,"l":8.71,"n":74,"o":8.76,"t":"2026-10-22T14:00:00Z","v":5748,"vw":8.730973},{"c":8.725,"h":8.7399,"l":8.64,"n":163,"o":8.7,"t":"2026-10-22T14:05:00Z","v":18982,"vw":8.690886},{"c":8.66,"h":8.725,"l":8.66,"n":87,"o":8.71,"t":"2026-10-22T14:10:00Z","v":4460,"vw":8.710598},{"c":8.6,"h":8.6424,"l":8.6,"n":45,"o":8.635,"t":"2026-10-22T14:15:00Z","v":3581,"vw":8.631916},{"c":8.6,"h":8.6,"l":8.57,"n":32,"o":8.595,"t":"2026-10-22T14:20:00Z","v":4526,"vw":8.574093},{"c":8.565,"h":8.58,"l":8.53,"n":117,"o":8.565,"t":"2026-10-22T14:25:00Z","v":6600,"vw":8.553206},{"c":8.56,"h":8.5778,"l":8.55,"n":63,"o":8.57,"t":"2026-10-22T14:30:00Z","v":3821,"vw":8.562989},{"c":8.58,"h":8.59,"l":8.545,"n":60,"o":8.5658,"t":"2026-10-22T14:35:00Z","v":5628,"vw":8.573575},{"c":8.61,"h":8.61,"l":8.575,"n":64,"o":8.59,"t":"2026-10-22T14:40:00Z","v":6222,"vw":8.59731},{"c":8.55,"h":8.6,"l":8.55,"n":105,"o":8.6,"t":"2026-10-22T14:45:00Z","v":5869,"vw":8.582512},{"c":8.56,"h":8.57,"l":8.54,"n":78,"o":8.54,"t":"2026-10-22T14:50:00Z","v":2491,"vw":8.557794},{"c":8.56,"h":8.56,"l":8.535,"n":63,"o":8.54,"t":"2026-10-22T14:55:00Z","v":3217,"vw":8.540608},{"c":8.5,"h":8.55,"l":8.5,"n":89,"o":8.55,"t":"2026-10-22T15:00:00Z","v":2569,"vw":8.52086},{"c":8.5,"h":8.52,"l":8.5,"n":61,"o":8.5,"t":"2026-10-22T15:05:00Z","v":2479,"vw":8.505132},{"c":8.45,"h":8.48,"l":8.45,"n":198,"o":8.48,"t":"2026-10-22T15:10:00Z","v":13231,"vw":8.461715},{"c":8.515,"h":8.515,"l":8.465,"n":114,"o":8.47,"t":"2026-10-22T15:15:00Z","v":5977,"vw":8.482368},{"c":8.5,"h":8.515,"l":8.5,"n":34,"o":8.515,"t":"2026-10-22T15:20:00Z","v":1422,"vw":8.503232},{"c":8.51,"h":8.51,"l":8.51,"n":19,"o":8.51,"t":"2026-10-22T15:25:00Z","v":353,"vw":8.51},{"c":8.495,"h":8.495,"l":8.49,"n":73,"o":8.49,"t":"2026-10-22T15:30:00Z","v":1562,"vw":8.492},{"c":8.45,"h":8.48,"l":8.45,"n":106,"o":8.48,"t":"2026-10-22T15:35:00Z","v":3142,"vw":8.468078},{"c":8.44,"h":8.465,"l":8.44,"n":109,"o":8.4404,"t":"2026-10-22T15:40:00Z","v":2406,"vw":8.44559},{"c":8.46,"h":8.47,"l":8.435,"n":195,"o":8.435,"t":"2026-10-22T15:45:00Z","v":19765,"vw":8.454411},{"c":8.515,"h":8.52,"l":8.46,"n":80,"o":8.46,"t":"2026-10-22T15:50:00Z","v":7887,"vw":8.497451},{"c":8.465,"h":8.515,"l":8.465,"n":144,"o":8.503,"t":"2026-10-22T15:55:00Z","v":27640,"vw":8.498773},{"c":8.49,"h":8.49,"l":8.48,"n":71,"o":8.48,"t":"2026-10-22T16:00:00Z","v":2673,"vw":8.489447},{"c":8.485,"h":8.49,"l":8.455,"n":144,"o":8.49,"t":"2026-10-22T16:05:00Z","v":3571,"vw":8.477786},{"c":8.4883,"h":8.4883,"l":8.47,"n":76,"o":8.485,"t":"2026-10-22T16:10:00Z","v":2357,"vw":8.48166},{"c":8.5,"h":8.5,"l":8.49,"n":71,"o":8.49,"t":"2026-10-22T16:15:00Z","v":1936,"vw":8.493582},{"c":8.51,"h":8.52,"l":8.505,"n":58,"o":8.505,"t":"2026-10-22T16:20:00Z","v":1895,"vw":8.509684},{"c":8.55,"h":8.55,"l":8.51,"n":126,"o":8.51,"t":"2026-10-22T16:25:00Z","v":4870,"vw":8.524586},{"c":8.4661,"h":8.57,"l":8.4661,"n":160,"o":8.57,"t":"2026-10-22T16:30:00Z","v":7028,"vw":8.522468},{"c":8.44,"h":8.48,"l":8.44,"n":120,"o":8.47,"t":"2026-10-22T16:35:00Z","v":5398,"vw":8.462201},{"c":8.43,"h":8.45,"l":8.42,"n":46,"o":8.45,"t":"2026-10-22T16:40:00Z","v":1764,"vw":8.435049},{"c":8.385,"h":8.4009,"l":8.375,"n":131,"o":8.39,"t":"2026-10-22T16:45:00Z","v":5151,"vw":8.389275},{"c":8.445,"h":8.445,"l":8.385,"n":140,"o":8.385,"t":"2026-10-22T16:50:00Z","v":4583,"vw":8.416348},{"c":8.425,"h":8.441,"l":8.41,"n":186,"o":8.441,"t":"2026-10-22T16:55:00Z","v":8488,"vw":8.427937},{"c":8.395,"h":8.44,"l":8.39,"n":119,"o":8.41,"t":"2026-10-22T17:00:00Z","v":7668,"vw":8.399151},{"c":8.41,"h":8.41,"l":8.38,"n":186,"o":8.4,"t":"2026-10-22T17:05:00Z","v":14032,"vw":8.399188},{"c":8.43,"h":8.43,"l":8.415,"n":105,"o":8.415,"t":"2026-10-22T17:10:00Z","v":1985,"vw":8.427755},{"c":8.44,"h":8.44,"l":8.425,"n":117,"o":8.43,"t":"2026-10-22T17:15:00Z","v":3260,"vw":8.436471},{"c":8.42,"h":8.45,"l":8.42,"n":134,"o":8.45,"t":"2026-10-22T17:20:00Z","v":3757,"vw":8.433545},{"c":8.41,"h":8.42,"l":8.41,"n":153,"o":8.415,"t":"2026-10-22T17:25:00Z","v":2802,"vw":8.41178},{"c":8.4,"h":8.41,"l":8.4,"n":77,"o":8.41,"t":"2026-10-22T17:30:00Z","v":6702,"vw":8.400871},{"c":8.43,"h":8.43,"l":8.4,"n":108,"o":8.4,"t":"2026-10-22T17:35:00Z","v":5177,"vw":8.414479},{"c":8.42,"h":8.43,"l":8.41,"n":98,"o":8.43,"t":"2026-10-22T17:40:00Z","v":3223,"vw":8.419235},{"c":8.39,"h":8.39,"l":8.39,"n":39,"o":8.39,"t":"2026-10-22T17:45:00Z","v":945,"vw":8.39},{"c":8.39,"h":8.4,"l":8.38,"n":116,"o":8.39,"t":"2026-10-22T17:50:00Z","v":2805,"vw":8.390302},{"c":8.345,"h":8.38,"l":8.345,"n":87,"o":8.38,"t":"2026-10-22T17:55:00Z","v":2503,"vw":8.368127},{"c":8.3,"h":8.345,"l":8.3,"n":63,"o":8.345,"t":"2026-10-22T18:00:00Z","v":2333,"vw":8.337695},{"c":8.34,"h":8.34,"l":8.315,"n":111,"o":8.315,"t":"2026-10-22T18:05:00Z","v":3893,"vw":8.33297},{"c":8.32,"h":8.34,"l":8.32,"n":118,"o":8.34,"t":"2026-10-22T18:10:00Z","v":5772,"vw":8.332089},{"c":8.3503,"h":8.365,"l":8.315,"n":173,"o":8.315,"t":"2026-10-22T18:15:00Z","v":8389,"vw":8.341749},{"c":8.385,"h":8.39,"l":8.37,"n":95,"o":8.37,"t":"2026-10-22T18:20:00Z","v":3617,"vw":8.380613},{"c":8.33,"h":8.3899,"l":8.33,"n":80,"o":8.38,"t":"2026-10-22T18:25:00Z","v":2641,"vw":8.367659},{"c":8.33,"h":8.33,"l":8.315,"n":35,"o":8.33,"t":"2026-10-22T18:30:00Z","v":1750,"vw":8.328082},{"c":8.35,"h":8.36,"l":8.34,"n":116,"o":8.34,"t":"2026-10-22T18:35:00Z","v":5354,"vw":8.347784},{"c":8.33,"h":8.36,"l":8.33,"n":34,"o":8.36,"t":"2026-10-22T18:40:00Z","v":1963,"vw":8.344889},{"c":8.33,"h":8.34,"l":8.32,"n":90,"o":8.33,"t":"2026-10-22T18:45:00Z","v":5764,"vw":8.326897},{"c":8.33,"h":8.335,"l":8.315,"n":60,"o":8.335,"t":"2026-10-22T18:50:00Z","v":3214,"vw":8.324965},{"c":8.33,"h":8.33,"l":8.32,"n":23,"o":8.32,"t":"2026-10-22T18:55:00Z","v":1046,"vw":8.328578},{"c":8.31,"h":8.33,"l":8.285,"n":286,"o":8.32,"t":"2026-10-22T19:00:00Z","v":19114,"vw":8.30071},{"c":8.33,"h":8.33,"l":8.31,"n":79,"o":8.32,"t":"2026-10-22T19:05:00Z","v":3780,"vw":8.323063},{"c":8.34,"h":8.35,"l":8.32,"n":102,"o":8.32,"t":"2026-10-22T19:10:00Z","v":6067,"vw":8.337589},{"c":8.3366,"h":8.35,"l":8.325,"n":139,"o":8.33,"t":"2026-10-22T19:15:00Z","v":12016,"vw":8.336879},{"c":8.28,"h":8.34,"l":8.26,"n":261,"o":8.33,"t":"2026-10-22T19:20:00Z","v":34758,"vw":8.287025},{"c":8.3,"h":8.3,"l":8.27,"n":170,"o":8.28,"t":"2026-10-22T19:25:00Z","v":17896,"vw":8.282508},{"c":8.28,"h":8.3078,"l":8.28,"n":174,"o":8.3,"t":"2026-10-22T19:30:00Z","v":15406,"vw":8.29523},{"c":8.28,"h":8.29,"l":8.2719,"n":119,"o":8.29,"t":"2026-10-22T19:35:00Z","v":9111,"vw":8.281485},{"c":8.275,"h":8.28,"l":8.26,"n":157,"o":8.27,"t":"2026-10-22T19:40:00Z","v":8660,"vw":8.270996},{"c":8.3004,"h":8.32,"l":8.255,"n":175,"o":8.275,"t":"2026-10-22T19:45:00Z","v":21327,"vw":8.288245},{"c":8.37,"h":8.37,"l":8.32,"n":177,"o":8.32,"t":"2026-10-22T19:50:00Z","v":11613,"vw":8.353995},{"c":8.375,"h":8.405,"l":8.355,"n":867,"o":8.37,"t":"2026-10-22T19:55:00Z","v":66384,"vw":8.381751},{"c":8.38,"h":8.42,"l":8.38,"n":20,"o":8.38,"t":"2026-10-22T20:00:00Z","v":115484,"vw":8.381083},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-22T20:05:00Z","v":100,"vw":8.5},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-22T20:25:00Z","v":100,"vw":8.4},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-22T20:30:00Z","v":5000,"vw":8.4},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-22T20:35:00Z","v":2850,"vw":8.4},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-22T23:20:00Z","v":700,"vw":8.5},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-22T23:45:00Z","v":7850,"vw":8.3},{"c":8.55,"h":8.55,"l":8.55,"n":2,"o":8.55,"t":"2026-10-23T08:35:00Z","v":101,"vw":8.55},{"c":8.5,"h":8.5,"l":8.5,"n":10,"o":8.5,"t":"2026-10-23T11:05:00Z","v":409,"vw":8.5},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-23T11:10:00Z","v":100,"vw":8.5},{"c":8.5,"h":8.5,"l":8.5,"n":23,"o":8.5,"t":"2026-10-23T11:45:00Z","v":608,"vw":8.5},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-23T12:35:00Z","v":1020,"vw":8.4},{"c":8.2201,"h":8.33,"l":8.19,"n":69,"o":8.33,"t":"2026-10-23T13:30:00Z","v":10988,"vw":8.298266},{"c":8.11,"h":8.225,"l":8.08,"n":127,"o":8.22,"t":"2026-10-23T13:35:00Z","v":15030,"vw":8.130948},{"c":8.09,"h":8.1199,"l":8.07,"n":87,"o":8.11,"t":"2026-10-23T13:40:00Z","v":9350,"vw":8.101179},{"c":8.135,"h":8.16,"l":8.07,"n":251,"o":8.09,"t":"2026-10-23T13:45:00Z","v":17293,"vw":8.109292},{"c":8.12,"h":8.14,"l":8.09,"n":219,"o":8.129,"t":"2026-10-23T13:50:00Z","v":60392,"vw":8.115952},{"c":8.1,"h":8.12,"l":8.1,"n":101,"o":8.12,"t":"2026-10-23T13:55:00Z","v":4506,"vw":8.11466},{"c":8.15,"h":8.17,"l":8.1,"n":205,"o":8.1,"t":"2026-10-23T14:00:00Z","v":8409,"vw":8.115791},{"c":8.12,"h":8.16,"l":8.12,"n":236,"o":8.16,"t":"2026-10-23T14:05:00Z","v":2665,"vw":8.14},{"c":8.065,"h":8.12,"l":8.05,"n":348,"o":8.12,"t":"2026-10-23T14:10:00Z","v":17342,"vw":8.072202},{"c":7.96,"h":8.07,"l":7.955,"n":363,"o":8.07,"t":"2026-10-23T14:15:00Z","v":28025,"vw":8.000167},{"c":8,"h":8.015,"l":7.96,"n":245,"o":7.96,"t":"2026-10-23T14:20:00Z","v":57426,"vw":7.989759},{"c":7.995,"h":8,"l":7.95,"n":147,"o":8,"t":"2026-10-23T14:25:00Z","v":28028,"vw":7.978611},{"c":7.94,"h":8,"l":7.905,"n":233,"o":7.98,"t":"2026-10-23T14:30:00Z","v":53868,"vw":7.955745},{"c":8.01,"h":8.02,"l":7.9298,"n":251,"o":7.94,"t":"2026-10-23T14:35:00Z","v":35349,"vw":7.960777},{"c":8.065,"h":8.065,"l":8.01,"n":130,"o":8.01,"t":"2026-10-23T14:40:00Z","v":6891,"vw":8.037484},{"c":8.065,"h":8.07,"l":8.042,"n":148,"o":8.065,"t":"2026-10-23T14:45:00Z","v":15139,"vw":8.047817},{"c":8.08,"h":8.11,"l":8.0601,"n":104,"o":8.065,"t":"2026-10-23T14:50:00Z","v":10020,"vw":8.075901},{"c":8.055,"h":8.075,"l":8.055,"n":70,"o":8.075,"t":"2026-10-23T14:55:00Z","v":2877,"vw":8.063079},{"c":8.02,"h":8.05,"l":7.99,"n":203,"o":8.05,"t":"2026-10-23T15:00:00Z","v":12262,"vw":8.017784},{"c":8.01,"h":8.03,"l":8.01,"n":66,"o":8.02,"t":"2026-10-23T15:05:00Z","v":4133,"vw":8.018523},{"c":8.05,"h":8.05,"l":8,"n":159,"o":8,"t":"2026-10-23T15:10:00Z","v":8553,"vw":8.021291},{"c":8.07,"h":8.07,"l":8.045,"n":175,"o":8.045,"t":"2026-10-23T15:15:00Z","v":12878,"vw":8.058513},{"c":8.045,"h":8.065,"l":8.045,"n":58,"o":8.065,"t":"2026-10-23T15:20:00Z","v":3419,"vw":8.049839},{"c":8.03,"h":8.06,"l":8.03,"n":121,"o":8.045,"t":"2026-10-23T15:25:00Z","v":5172,"vw":8.039275},{"c":8.06,"h":8.06,"l":8.03,"n":98,"o":8.03,"t":"2026-10-23T15:30:00Z","v":5494,"vw":8.042163},{"c":8.03,"h":8.05,"l":8.03,"n":55,"o":8.05,"t":"2026-10-23T15:35:00Z","v":2836,"vw":8.035727},{"c":8.05,"h":8.06,"l":8.04,"n":202,"o":8.04,"t":"2026-10-23T15:40:00Z","v":21384,"vw":8.046572},{"c":8.07,"h":8.08,"l":8.05,"n":146,"o":8.05,"t":"2026-10-23T15:45:00Z","v":7285,"vw":8.066965},{"c":8.085,"h":8.09,"l":8.06,"n":108,"o":8.06,"t":"2026-10-23T15:50:00Z","v":4112,"vw":8.075958},{"c":8.125,"h":8.13,"l":8.1,"n":84,"o":8.1,"t":"2026-10-23T15:55:00Z","v":5726,"vw":8.122022},{"c":8.13,"h":8.14,"l":8.105,"n":110,"o":8.11,"t":"2026-10-23T16:00:00Z","v":5703,"vw":8.120899},{"c":8.13,"h":8.13,"l":8.08,"n":224,"o":8.12,"t":"2026-10-23T16:05:00Z","v":29981,"vw":8.104184},{"c":8.11,"h":8.13,"l":8.11,"n":107,"o":8.13,"t":"2026-10-23T16:10:00Z","v":7758,"vw":8.128544},{"c":8.11,"h":8.11,"l":8.1,"n":107,"o":8.105,"t":"2026-10-23T16:15:00Z","v":5584,"vw":8.103534},{"c":8.095,"h":8.12,"l":8.095,"n":116,"o":8.1199,"t":"2026-10-23T16:20:00Z","v":9008,"vw":8.114402},{"c":8.11,"h":8.11,"l":8.09,"n":144,"o":8.095,"t":"2026-10-23T16:25:00Z","v":7773,"vw":8.099829},{"c":8.11,"h":8.12,"l":8.11,"n":120,"o":8.11,"t":"2026-10-23T16:30:00Z","v":4006,"vw":8.112761},{"c":8.13,"h":8.135,"l":8.11,"n":158,"o":8.12,"t":"2026-10-23T16:35:00Z","v":9862,"vw":8.121858},{"c":8.13,"h":8.14,"l":8.11,"n":126,"o":8.135,"t":"2026-10-23T16:40:00Z","v":15108,"vw":8.129811},{"c":8.125,"h":8.125,"l":8.125,"n":18,"o":8.125,"t":"2026-10-23T16:45:00Z","v":842,"vw":8.125},{"c":8.08,"h":8.12,"l":8.08,"n":109,"o":8.12,"t":"2026-10-23T16:50:00Z","v":7385,"vw":8.10079},{"c":8.05,"h":8.08,"l":8.05,"n":76,"o":8.065,"t":"2026-10-23T16:55:00Z","v":8424,"vw":8.060342},{"c":8.055,"h":8.065,"l":8.05,"n":121,"o":8.055,"t":"2026-10-23T17:00:00Z","v":8133,"vw":8.057881},{"c":8.06,"h":8.07,"l":8.05,"n":171,"o":8.06,"t":"2026-10-23T17:05:00Z","v":7587,"vw":8.055811},{"c":8.065,"h":8.07,"l":8.05,"n":123,"o":8.06,"t":"2026-10-23T17:10:00Z","v":4955,"vw":8.059185},{"c":8.06,"h":8.07,"l":8.05,"n":72,"o":8.06,"t":"2026-10-23T17:15:00Z","v":3108,"vw":8.056378},{"c":8.06,"h":8.08,"l":8.06,"n":78,"o":8.06,"t":"2026-10-23T17:20:00Z","v":4047,"vw":8.06497},{"c":8.05,"h":8.065,"l":8.05,"n":128,"o":8.06,"t":"2026-10-23T17:25:00Z","v":8372,"vw":8.057164},{"c":8.045,"h":8.045,"l":8.045,"n":12,"o":8.045,"t":"2026-10-23T17:30:00Z","v":1316,"vw":8.045}],"history":[{"c":5.84,"h":6.0737,"l":5.74,"n":1764,"o":6.05,"t":"2024-10-21T04:00:00Z","v":189572,"vw":5.852459},{"c":5.68,"h":5.98,"l":5.6,"n":2249,"o":5.86,"t":"2024-10-22T04:00:00Z","v":177165,"vw":5.70723},{"c":5.695,"h":5.74,"l":5.54,"n":1697,"o":5.68,"t":"2024-10-23T04:00:00Z","v":143890,"vw":5.644872},{"c":5.52,"h":5.845,"l":5.51,"n":2226,"o":5.78,"t":"2024-10-24T04:00:00Z","v":158143,"vw":5.665334},{"c":5.6,"h":5.88,"l":5.5642,"n":2396,"o":5.6,"t":"2024-10-25T04:00:00Z","v":320675,"vw":5.69992},{"c":5.51,"h":6.06,"l":5.4,"n":3004,"o":5.84,"t":"2024-10-28T04:00:00Z","v":419606,"vw":5.685182},{"c":5.455,"h":5.64,"l":5.41,"n":2434,"o":5.43,"t":"2024-10-29T04:00:00Z","v":247116,"vw":5.495409},{"c":5.41,"h":5.5,"l":5.2102,"n":2532,"o":5.46,"t":"2024-10-30T04:00:00Z","v":209117,"vw":5.368873},{"c":5.28,"h":5.43,"l":5.13,"n":1781,"o":5.41,"t":"2024-10-31T04:00:00Z","v":207424,"vw":5.287896},{"c":5.28,"h":5.305,"l":5.15,"n":2061,"o":5.26,"t":"2024-11-01T04:00:00Z","v":211738,"vw":5.269939},{"c":5.19,"h":5.44,"l":5.18,"n":1534,"o":5.26,"t":"2024-11-04T05:00:00Z","v":124654,"vw":5.289724},{"c":5.2,"h":5.255,"l":5.12,"n":1745,"o":5.15,"t":"2024-11-05T05:00:00Z","v":216046,"vw":5.197528},{"c":5.33,"h":5.425,"l":5.2,"n":3287,"o":5.4,"t":"2024-11-06T05:00:00Z","v":217471,"vw":5.323098},{"c":5.09,"h":5.36,"l":5.07,"n":3076,"o":5.29,"t":"2024-11-07T05:00:00Z","v":337767,"vw":5.166417},{"c":4.83,"h":5.15,"l":4.83,"n":2804,"o":5.14,"t":"2024-11-08T05:00:00Z","v":417278,"vw":4.930142},{"c":4.65,"h":4.9486,"l":4.52,"n":4024,"o":4.85,"t":"2024-11-11T05:00:00Z","v":465068,"vw":4.684374},{"c":4.47,"h":4.7301,"l":4.3,"n":3044,"o":4.65,"t":"2024-11-12T05:00:00Z","v":357888,"vw":4.474827},{"c":4.29,"h":4.525,"l":4.28,"n":2218,"o":4.45,"t":"2024-11-13T05:00:00Z","v":334794,"vw":4.40053},{"c":4.3,"h":4.44,"l":3.95,"n":3331,"o":4.25,"t":"2024-11-14T05:00:00Z","v":540872,"vw":4.261146},{"c":3.8,"h":4.43,"l":3.785,"n":3959,"o":4.35,"t":"2024-11-15T05:00:00Z","v":628283,"vw":3.968455},{"c":3.955,"h":4.3,"l":3.9378,"n":3267,"o":3.957,"t":"2024-11-18T05:00:00Z","v":376159,"vw":4.11494},{"c":3.99,"h":4.14,"l":3.83,"n":2430,"o":3.94,"t":"2024-11-19T05:00:00Z","v":261835,"vw":3.992069},{"c":3.98,"h":4.1026,"l":3.925,"n":2369,"o":4.08,"t":"2024-11-20T05:00:00Z","v":354023,"vw":4.010396},{"c":4.135,"h":4.2999,"l":3.965,"n":3911,"o":4.02,"t":"2024-11-21T05:00:00Z","v":444981,"vw":4.124658},{"c":5.04,"h":5.57,"l":4.19,"n":14523,"o":4.19,"t":"2024-11-22T05:00:00Z","v":2312608,"vw":5.036242},{"c":4.84,"h":5.31,"l":4.83,"n":6772,"o":5.2,"t":"2024-11-25T05:00:00Z","v":862101,"vw":4.978508},{"c":4.62,"h":5.07,"l":4.56,"n":3298,"o":5.07,"t":"2024-11-26T05:00:00Z","v":492369,"vw":4.715305},{"c":4.95,"h":5.02,"l":4.54,"n":4411,"o":4.7,"t":"2024-11-27T05:00:00Z","v":689973,"vw":4.835521},{"c":4.705,"h":4.95,"l":4.45,"n":5026,"o":4.95,"t":"2024-11-29T05:00:00Z","v":612318,"vw":4.622499},{"c":4.57,"h":4.9,"l":4.52,"n":5001,"o":4.69,"t":"2024-12-02T05:00:00Z","v":559419,"vw":4.691709},{"c":4.51,"h":4.58,"l":4.32,"n":3853,"o":4.53,"t":"2024-12-03T05:00:00Z","v":596611,"vw":4.437121},{"c":4.43,"h":4.69,"l":4.38,"n":3649,"o":4.65,"t":"2024-12-04T05:00:00Z","v":531300,"vw":4.506032},{"c":4.9,"h":5.25,"l":4.28,"n":6023,"o":4.35,"t":"2024-12-05T05:00:00Z","v":993552,"vw":4.86711},{"c":5.14,"h":5.43,"l":4.86,"n":5202,"o":4.9,"t":"2024-12-06T05:00:00Z","v":609297,"vw":5.220312},{"c":5.05,"h":5.5,"l":4.955,"n":4737,"o":5.4,"t":"2024-12-09T05:00:00Z","v":606802,"vw":5.19507},{"c":4.61,"h":5,"l":4.42,"n":6600,"o":5,"t":"2024-12-10T05:00:00Z","v":730731,"vw":4.617492},{"c":7.75,"h":14.6,"l":6.13,"n":697220,"o":12.548,"t":"2024-12-11T05:00:00Z","v":100772786,"vw":9.393886},{"c":9.8,"h":10.82,"l":7.9092,"n":161169,"o":7.94,"t":"2024-12-12T05:00:00Z","v":30075826,"vw":9.719182},{"c":6.75,"h":7.14,"l":6.2,"n":90205,"o":6.85,"t":"2024-12-13T05:00:00Z","v":18711236,"vw":6.619074},{"c":6.155,"h":7.28,"l":6,"n":38915,"o":7.11,"t":"2024-12-16T05:00:00Z","v":8172075,"vw":6.319119},{"c":6.6,"h":6.6,"l":5.9,"n":23074,"o":6,"t":"2024-12-17T05:00:00Z","v":4040285,"vw":6.301475},{"c":6.53,"h":6.92,"l":6.13,"n":24999,"o":6.73,"t":"2024-12-18T05:00:00Z","v":4767209,"vw":6.380481},{"c":9.96,"h":10.38,"l":6.49,"n":59173,"o":6.8888,"t":"2024-12-19T05:00:00Z","v":12136452,"vw":8.612435},{"c":8.75,"h":9.9996,"l":8.25,"n":31009,"o":9.14,"t":"2024-12-20T05:00:00Z","v":4843912,"vw":9.161837},{"c":8.63,"h":9.125,"l":7.9,"n":15680,"o":8.55,"t":"2024-12-23T05:00:00Z","v":2647011,"vw":8.45732},{"c":8.8,"h":9.18,"l":8.45,"n":6400,"o":8.51,"t":"2024-12-24T05:00:00Z","v":1099940,"vw":8.87362},{"c":9.17,"h":9.27,"l":8.62,"n":10325,"o":8.71,"t":"2024-12-26T05:00:00Z","v":2086122,"vw":9.072496},{"c":8.87,"h":9.8683,"l":8.4345,"n":14317,"o":9.5,"t":"2024-12-27T05:00:00Z","v":2244126,"vw":8.986245},{"c":7.95,"h":8.9372,"l":7.88,"n":12271,"o":8.71,"t":"2024-12-30T05:00:00Z","v":2088997,"vw":8.165984},{"c":8.68,"h":8.7,"l":7.71,"n":8554,"o":7.99,"t":"2024-12-31T05:00:00Z","v":1261357,"vw":8.364928},{"c":8.99,"h":9.02,"l":8.17,"n":9967,"o":8.56,"t":"2025-01-02T05:00:00Z","v":1690607,"vw":8.674011},{"c":9.22,"h":9.29,"l":8.77,"n":8713,"o":8.99,"t":"2025-01-03T05:00:00Z","v":1979442,"vw":9.071477},{"c":8.7,"h":9.4,"l":8.5,"n":8912,"o":9.36,"t":"2025-01-06T05:00:00Z","v":1385527,"vw":8.764081},{"c":8.35,"h":8.8,"l":8.3,"n":5191,"o":8.72,"t":"2025-01-07T05:00:00Z","v":727873,"vw":8.498295},{"c":8.73,"h":8.765,"l":7.95,"n":7925,"o":8.3,"t":"2025-01-08T05:00:00Z","v":1496607,"vw":8.385974},{"c":8.18,"h":8.6888,"l":8.17,"n":7314,"o":8.6,"t":"2025-01-10T05:00:00Z","v":1005777,"vw":8.35722},{"c":7.77,"h":8.35,"l":7.3,"n":10085,"o":8.12,"t":"2025-01-13T05:00:00Z","v":1781393,"vw":7.766237},{"c":7.84,"h":7.99,"l":7.3,"n":7359,"o":7.81,"t":"2025-01-14T05:00:00Z","v":942541,"vw":7.626997},{"c":8,"h":8.015,"l":6.8309,"n":16347,"o":7.78,"t":"2025-01-15T05:00:00Z","v":4384422,"vw":7.279925},{"c":7.69,"h":8.08,"l":7.58,"n":10215,"o":7.85,"t":"2025-01-16T05:00:00Z","v":1225448,"vw":7.7741},{"c":6.665,"h":7.61,"l":6.65,"n":12160,"o":7.6,"t":"2025-01-17T05:00:00Z","v":1912059,"vw":6.940456},{"c":6.605,"h":6.91,"l":6.45,"n":7579,"o":6.82,"t":"2025-01-21T05:00:00Z","v":1006090,"vw":6.636833},{"c":6.84,"h":7.07,"l":6.67,"n":6222,"o":6.7,"t":"2025-01-22T05:00:00Z","v":823692,"vw":6.871096},{"c":7.06,"h":7.2692,"l":6.63,"n":6147,"o":6.72,"t":"2025-01-23T05:00:00Z","v":950327,"vw":7.006125},{"c":6.89,"h":7.25,"l":6.83,"n":5607,"o":7.15,"t":"2025-01-24T05:00:00Z","v":637650,"vw":6.977707},{"c":6.48,"h":7,"l":6.46,"n":6198,"o":6.98,"t":"2025-01-27T05:00:00Z","v":722683,"vw":6.639016},{"c":6.7,"h":6.86,"l":6.31,"n":6812,"o":6.44,"t":"2025-01-28T05:00:00Z","v":744730,"vw":6.629547},{"c":6.64,"h":6.84,"l":6.6,"n":4772,"o":6.61,"t":"2025-01-29T05:00:00Z","v":896607,"vw":6.694222},{"c":6.96,"h":7.11,"l":6.75,"n":5002,"o":7,"t":"2025-01-30T05:00:00Z","v":661855,"vw":6.994386},{"c":7.07,"h":7.19,"l":6.81,"n":4983,"o":6.81,"t":"2025-01-31T05:00:00Z","v":643588,"vw":7.037494},{"c":7.15,"h":7.27,"l":6.78,"n":5649,"o":6.78,"t":"2025-02-03T05:00:00Z","v":713601,"vw":7.066582},{"c":7.81,"h":7.93,"l":7.18,"n":7577,"o":7.18,"t":"2025-02-04T05:00:00Z","v":974962,"vw":7.674617},{"c":8.03,"h":8.1899,"l":7.715,"n":6365,"o":7.8,"t":"2025-02-05T05:00:00Z","v":1147281,"vw":7.962612},{"c":7.8,"h":8.2,"l":7.78,"n":4995,"o":8.08,"t":"2025-02-06T05:00:00Z","v":536939,"vw":7.933445},{"c":8.66,"h":8.77,"l":8.085,"n":10222,"o":8.18,"t":"2025-02-07T05:00:00Z","v":1568491,"vw":8.46563},{"c":8.67,"h":8.818,"l":8.455,"n":7549,"o":8.75,"t":"2025-02-10T05:00:00Z","v":814100,"vw":8.658524},{"c":8.29,"h":8.76,"l":8.13,"n":6704,"o":8.69,"t":"2025-02-11T05:00:00Z","v":673652,"vw":8.364969},{"c":8.55,"h":8.77,"l":8.11,"n":6249,"o":8.11,"t":"2025-02-12T05:00:00Z","v":711731,"vw":8.493762},{"c":8.82,"h":8.875,"l":8.3104,"n":6415,"o":8.57,"t":"2025-02-13T05:00:00Z","v":730855,"vw":8.699112},{"c":9.05,"h":9.2,"l":8.86,"n":6132,"o":8.86,"t":"2025-02-14T05:00:00Z","v":802511,"vw":9.024222},{"c":9.52,"h":10.24,"l":9.28,"n":10223,"o":9.45,"t":"2025-02-18T05:00:00Z","v":1696675,"vw":9.664105},{"c":10.47,"h":10.88,"l":9.65,"n":15272,"o":9.97,"t":"2025-02-19T05:00:00Z","v":2451481,"vw":10.342964},{"c":12.21,"h":13.68,"l":11.1183,"n":29763,"o":11.625,"t":"2025-02-20T05:00:00Z","v":5068036,"vw":12.560709},{"c":11.63,"h":12.155,"l":11.4,"n":13270,"o":12.07,"t":"2025-02-21T05:00:00Z","v":1624596,"vw":11.761448},{"c":10.96,"h":12.02,"l":10.7,"n":9455,"o":11.47,"t":"2025-02-24T05:00:00Z","v":1318587,"vw":11.186871},{"c":8.385,"h":11.65,"l":8.03,"n":23928,"o":11.555,"t":"2025-02-25T05:00:00Z","v":3532611,"vw":9.099994},{"c":8.465,"h":9.2091,"l":8.37,"n":12357,"o":8.89,"t":"2025-02-26T05:00:00Z","v":1336790,"vw":8.658771},{"c":8.6,"h":9.08,"l":8.3101,"n":8292,"o":8.33,"t":"2025-02-27T05:00:00Z","v":901574,"vw":8.758735},{"c":8.975,"h":8.99,"l":8.3702,"n":6274,"o":8.5,"t":"2025-02-28T05:00:00Z","v":695463,"vw":8.801215},{"c":7.91,"h":9.13,"l":7.665,"n":9973,"o":9,"t":"2025-03-03T05:00:00Z","v":1157333,"vw":8.180143},{"c":7.88,"h":8.11,"l":7.3,"n":9681,"o":7.67,"t":"2025-03-04T05:00:00Z","v":1323822,"vw":7.67907},{"c":8.14,"h":8.1936,"l":7.73,"n":4992,"o":7.97,"t":"2025-03-05T05:00:00Z","v":797550,"vw":8.013687},{"c":7.85,"h":8.27,"l":7.77,"n":5789,"o":8.15,"t":"2025-03-06T05:00:00Z","v":500457,"vw":7.980888},{"c":8.26,"h":8.334,"l":7.78,"n":5548,"o":7.83,"t":"2025-03-07T05:00:00Z","v":638528,"vw":8.095592},{"c":8.2,"h":8.61,"l":7.9,"n":6418,"o":8.03,"t":"2025-03-10T04:00:00Z","v":709989,"vw":8.199083},{"c":8.01,"h":8.285,"l":7.65,"n":6762,"o":8.11,"t":"2025-03-11T04:00:00Z","v":665109,"vw":7.93534},{"c":8.09,"h":8.31,"l":7.72,"n":7843,"o":8.2,"t":"2025-03-12T04:00:00Z","v":904402,"vw":8.010821},{"c":7.94,"h":8.22,"l":7.8028,"n":5689,"o":8.09,"t":"2025-03-13T04:00:00Z","v":460223,"vw":7.955567},{"c":8.75,"h":8.79,"l":7.96,"n":10964,"o":7.96,"t":"2025-03-14T04:00:00Z","v":1022591,"vw":8.506939},{"c":8.83,"h":9,"l":8.67,"n":8412,"o":8.9,"t":"2025-03-17T04:00:00Z","v":727719,"vw":8.840063},{"c":8.82,"h":9.08,"l":8.3302,"n":7255,"o":8.92,"t":"2025-03-18T04:00:00Z","v":745081,"vw":8.758603},{"c":8.9,"h":9.01,"l":8.75,"n":7003,"o":8.93,"t":"2025-03-19T04:00:00Z","v":778581,"vw":8.883154},{"c":8.25,"h":8.97,"l":8.13,"n":9070,"o":8.95,"t":"2025-03-20T04:00:00Z","v":1081018,"vw":8.410396},{"c":8.06,"h":8.4201,"l":7.85,"n":9389,"o":8.35,"t":"2025-03-21T04:00:00Z","v":2515029,"vw":8.085486},{"c":8.66,"h":8.69,"l":8.25,"n":7982,"o":8.6,"t":"2025-03-24T04:00:00Z","v":931570,"vw":8.55109},{"c":8.22,"h":8.61,"l":8.0251,"n":5802,"o":8.51,"t":"2025-03-25T04:00:00Z","v":551379,"vw":8.226116},{"c":7.5,"h":8.2,"l":7.41,"n":7067,"o":8.15,"t":"2025-03-26T04:00:00Z","v":998255,"vw":7.647996},{"c":6.95,"h":7.7,"l":6.75,"n":13685,"o":7.59,"t":"2025-03-27T04:00:00Z","v":2467559,"vw":7.166243},{"c":5.945,"h":6.97,"l":5.905,"n":13500,"o":6.97,"t":"2025-03-28T04:00:00Z","v":2082009,"vw":6.194429},{"c":5.65,"h":5.75,"l":5.43,"n":10496,"o":5.645,"t":"2025-03-31T04:00:00Z","v":1277920,"vw":5.590545},{"c":5.57,"h":5.895,"l":5.4006,"n":9346,"o":5.61,"t":"2025-04-01T04:00:00Z","v":955448,"vw":5.610219},{"c":5.31,"h":5.6831,"l":5.12,"n":9678,"o":5.25,"t":"2025-04-02T04:00:00Z","v":1404432,"vw":5.383109},{"c":5.25,"h":5.33,"l":4.9551,"n":7498,"o":5,"t":"2025-04-03T04:00:00Z","v":823820,"vw":5.161263},{"c":4.82,"h":5.1899,"l":4.67,"n":9257,"o":5.09,"t":"2025-04-04T04:00:00Z","v":1225021,"vw":4.812079},{"c":4.84,"h":4.91,"l":4.33,"n":6436,"o":4.5,"t":"2025-04-07T04:00:00Z","v":845701,"vw":4.670003},{"c":4.395,"h":5.12,"l":4.335,"n":6980,"o":5.1,"t":"2025-04-08T04:00:00Z","v":1084295,"vw":4.666467},{"c":5.095,"h":5.13,"l":4.25,"n":6682,"o":4.33,"t":"2025-04-09T04:00:00Z","v":1637003,"vw":4.730182},{"c":4.77,"h":5,"l":4.625,"n":6327,"o":4.8,"t":"2025-04-10T04:00:00Z","v":675602,"vw":4.76065},{"c":4.97,"h":5.02,"l":4.7401,"n":5596,"o":4.87,"t":"2025-04-11T04:00:00Z","v":550960,"vw":4.922442},{"c":5.17,"h":5.33,"l":5.03,"n":5973,"o":5.1,"t":"2025-04-14T04:00:00Z","v":777268,"vw":5.169683},{"c":4.95,"h":5.27,"l":4.92,"n":5428,"o":5.12,"t":"2025-04-15T04:00:00Z","v":598698,"vw":5.016519},{"c":4.53,"h":4.93,"l":4.52,"n":4640,"o":4.88,"t":"2025-04-16T04:00:00Z","v":616178,"vw":4.647316},{"c":4.57,"h":4.78,"l":4.5,"n":5403,"o":4.61,"t":"2025-04-17T04:00:00Z","v":534504,"vw":4.565727},{"c":4.51,"h":4.81,"l":4.41,"n":3344,"o":4.48,"t":"2025-04-21T04:00:00Z","v":385546,"vw":4.544597},{"c":4.735,"h":4.85,"l":4.6,"n":5147,"o":4.6,"t":"2025-04-22T04:00:00Z","v":527819,"vw":4.741432},{"c":4.76,"h":5.1391,"l":4.75,"n":9599,"o":5,"t":"2025-04-23T04:00:00Z","v":2096480,"vw":4.929318},{"c":5,"h":5.25,"l":4.93,"n":15929,"o":5.02,"t":"2025-04-24T04:00:00Z","v":2134796,"vw":5.049604},{"c":4.98,"h":5.025,"l":4.8,"n":5588,"o":4.97,"t":"2025-04-25T04:00:00Z","v":903782,"vw":4.956854},{"c":4.97,"h":5.1888,"l":4.87,"n":4178,"o":5.04,"t":"2025-04-28T04:00:00Z","v":942823,"vw":4.973701},{"c":4.84,"h":5,"l":4.82,"n":3565,"o":4.9,"t":"2025-04-29T04:00:00Z","v":398398,"vw":4.885349},{"c":4.91,"h":4.935,"l":4.7,"n":5066,"o":4.74,"t":"2025-04-30T04:00:00Z","v":666095,"vw":4.860321},{"c":4.89,"h":4.945,"l":4.7,"n":4283,"o":4.91,"t":"2025-05-01T04:00:00Z","v":876961,"vw":4.872955},{"c":5.28,"h":5.34,"l":4.91,"n":6946,"o":4.99,"t":"2025-05-02T04:00:00Z","v":1160998,"vw":5.180041},{"c":4.98,"h":5.27,"l":4.87,"n":6916,"o":5.23,"t":"2025-05-05T04:00:00Z","v":1005186,"vw":5.048938},{"c":4.59,"h":4.9763,"l":4.5,"n":7566,"o":4.95,"t":"2025-05-06T04:00:00Z","v":986874,"vw":4.7428},{"c":4.54,"h":4.73,"l":4.44,"n":5364,"o":4.62,"t":"2025-05-07T04:00:00Z","v":762528,"vw":4.520039},{"c":4.76,"h":4.85,"l":4.3384,"n":4964,"o":4.5,"t":"2025-05-08T04:00:00Z","v":702672,"vw":4.580063},{"c":4.81,"h":4.92,"l":4.63,"n":5050,"o":4.75,"t":"2025-05-09T04:00:00Z","v":451007,"vw":4.768972},{"c":5.01,"h":5.19,"l":4.82,"n":5492,"o":5.02,"t":"2025-05-12T04:00:00Z","v":747035,"vw":5.02318},{"c":5.395,"h":5.59,"l":5.0298,"n":8507,"o":5.1,"t":"2025-05-13T04:00:00Z","v":1205776,"vw":5.40606},{"c":5.34,"h":5.54,"l":5.25,"n":7275,"o":5.46,"t":"2025-05-14T04:00:00Z","v":1059856,"vw":5.436674},{"c":5.11,"h":5.365,"l":5.03,"n":4415,"o":5.31,"t":"2025-05-15T04:00:00Z","v":573761,"vw":5.129334},{"c":5.35,"h":5.5,"l":5.09,"n":9411,"o":5.16,"t":"2025-05-16T04:00:00Z","v":1133028,"vw":5.295625},{"c":5.7,"h":5.71,"l":5.21,"n":9468,"o":5.34,"t":"2025-05-19T04:00:00Z","v":1269193,"vw":5.44046},{"c":5.91,"h":5.935,"l":5.52,"n":11984,"o":5.76,"t":"2025-05-20T04:00:00Z","v":1332062,"vw":5.758485},{"c":5.47,"h":5.93,"l":5.44,"n":8468,"o":5.82,"t":"2025-05-21T04:00:00Z","v":1088405,"vw":5.608286},{"c":5.42,"h":5.65,"l":5.31,"n":6224,"o":5.34,"t":"2025-05-22T04:00:00Z","v":797760,"vw":5.503701},{"c":5.43,"h":5.47,"l":5.18,"n":5909,"o":5.26,"t":"2025-05-23T04:00:00Z","v":690967,"vw":5.370122},{"c":5.6,"h":5.76,"l":5.5,"n":5800,"o":5.6,"t":"2025-05-27T04:00:00Z","v":637055,"vw":5.626361},{"c":5.94,"h":6.289,"l":5.66,"n":15837,"o":5.66,"t":"2025-05-28T04:00:00Z","v":2298034,"vw":5.958109},{"c":5.85,"h":6.03,"l":5.59,"n":7017,"o":6.03,"t":"2025-05-29T04:00:00Z","v":825265,"vw":5.767888},{"c":5.45,"h":5.8,"l":5.365,"n":7363,"o":5.73,"t":"2025-05-30T04:00:00Z","v":1103273,"vw":5.501762},{"c":5.59,"h":5.7,"l":5.365,"n":5306,"o":5.46,"t":"2025-06-02T04:00:00Z","v":616544,"vw":5.554913},{"c":5.75,"h":6.017,"l":5.4905,"n":5987,"o":5.68,"t":"2025-06-03T04:00:00Z","v":995524,"vw":5.806336},{"c":5.6,"h":5.98,"l":5.55,"n":5960,"o":5.78,"t":"2025-06-04T04:00:00Z","v":880920,"vw":5.720119},{"c":5.55,"h":5.64,"l":5.41,"n":5702,"o":5.62,"t":"2025-06-05T04:00:00Z","v":1090084,"vw":5.53713},{"c":6.04,"h":6.1961,"l":5.56,"n":7595,"o":5.56,"t":"2025-06-06T04:00:00Z","v":1144758,"vw":5.985542},{"c":5.86,"h":6.169,"l":5.775,"n":5156,"o":6.16,"t":"2025-06-09T04:00:00Z","v":710974,"vw":5.910862},{"c":5.85,"h":6.1488,"l":5.815,"n":4495,"o":5.89,"t":"2025-06-10T04:00:00Z","v":500704,"vw":5.917594},{"c":5.46,"h":5.9,"l":5.44,"n":6686,"o":5.85,"t":"2025-06-11T04:00:00Z","v":828505,"vw":5.628112},{"c":5.36,"h":5.5799,"l":5.26,"n":6960,"o":5.4,"t":"2025-06-12T04:00:00Z","v":684784,"vw":5.366125},{"c":5.13,"h":5.4354,"l":5.03,"n":5638,"o":5.28,"t":"2025-06-13T04:00:00Z","v":726654,"vw":5.205124},{"c":5.16,"h":5.3429,"l":5.08,"n":5043,"o":5.18,"t":"2025-06-16T04:00:00Z","v":731251,"vw":5.195341},{"c":4.94,"h":5.18,"l":4.94,"n":5506,"o":5.1,"t":"2025-06-17T04:00:00Z","v":792435,"vw":5.015214},{"c":4.92,"h":5.085,"l":4.8412,"n":5427,"o":5,"t":"2025-06-18T04:00:00Z","v":874932,"vw":4.974972},{"c":4.75,"h":5.168,"l":4.72,"n":4795,"o":5.168,"t":"2025-06-20T04:00:00Z","v":1079567,"vw":4.810368},{"c":4.67,"h":4.72,"l":4.48,"n":5614,"o":4.71,"t":"2025-06-23T04:00:00Z","v":977847,"vw":4.595348},{"c":4.85,"h":4.97,"l":4.65,"n":6291,"o":4.65,"t":"2025-06-24T04:00:00Z","v":857611,"vw":4.849858},{"c":4.85,"h":4.95,"l":4.72,"n":4124,"o":4.93,"t":"2025-06-25T04:00:00Z","v":898981,"vw":4.845843},{"c":5.03,"h":5.1693,"l":4.82,"n":6880,"o":4.98,"t":"2025-06-26T04:00:00Z","v":907061,"vw":5.034038},{"c":4.9,"h":5.11,"l":4.852,"n":6305,"o":5.01,"t":"2025-06-27T04:00:00Z","v":2297901,"vw":4.91927},{"c":5.06,"h":5.24,"l":4.88,"n":7347,"o":5.04,"t":"2025-06-30T04:00:00Z","v":1036450,"vw":5.038332},{"c":4.85,"h":4.955,"l":4.7292,"n":8126,"o":4.95,"t":"2025-07-01T04:00:00Z","v":804295,"vw":4.838218},{"c":4.99,"h":5.07,"l":4.85,"n":4629,"o":4.86,"t":"2025-07-02T04:00:00Z","v":913893,"vw":4.981926},{"c":5.1,"h":5.12,"l":4.89,"n":3072,"o":4.95,"t":"2025-07-03T04:00:00Z","v":619068,"vw":5.023207},{"c":4.99,"h":5.1,"l":4.8619,"n":4470,"o":5.06,"t":"2025-07-07T04:00:00Z","v":549270,"vw":4.966019},{"c":5.24,"h":5.2804,"l":5.0001,"n":4699,"o":5.03,"t":"2025-07-08T04:00:00Z","v":706201,"vw":5.182713},{"c":6.09,"h":6.24,"l":5.325,"n":14615,"o":5.34,"t":"2025-07-09T04:00:00Z","v":3078705,"vw":5.965348},{"c":6.15,"h":6.42,"l":5.8539,"n":8519,"o":6.2,"t":"2025-07-10T04:00:00Z","v":1133021,"vw":6.082858},{"c":5.81,"h":6.1183,"l":5.78,"n":6469,"o":6.09,"t":"2025-07-11T04:00:00Z","v":787380,"vw":5.925018},{"c":6.43,"h":6.45,"l":5.8276,"n":8677,"o":5.96,"t":"2025-07-14T04:00:00Z","v":1136080,"vw":6.20469},{"c":6.25,"h":6.66,"l":6.15,"n":11057,"o":6.5,"t":"2025-07-15T04:00:00Z","v":1572535,"vw":6.319966},{"c":6.85,"h":6.89,"l":6.33,"n":9974,"o":6.33,"t":"2025-07-16T04:00:00Z","v":1532056,"vw":6.673731},{"c":6.92,"h":7.25,"l":6.8088,"n":8789,"o":6.96,"t":"2025-07-17T04:00:00Z","v":1284358,"vw":7.00283},{"c":6.74,"h":6.96,"l":6.66,"n":7140,"o":6.95,"t":"2025-07-18T04:00:00Z","v":714481,"vw":6.770149},{"c":6.57,"h":6.96,"l":6.55,"n":6042,"o":6.78,"t":"2025-07-21T04:00:00Z","v":745133,"vw":6.728268},{"c":6.67,"h":6.68,"l":6.28,"n":6031,"o":6.62,"t":"2025-07-22T04:00:00Z","v":1049071,"vw":6.434064},{"c":6.96,"h":7.13,"l":6.6007,"n":7305,"o":6.7,"t":"2025-07-23T04:00:00Z","v":977122,"vw":6.947773},{"c":7,"h":7.21,"l":6.9051,"n":7236,"o":7,"t":"2025-07-24T04:00:00Z","v":971477,"vw":7.056303},{"c":7.02,"h":7.04,"l":6.735,"n":4995,"o":6.97,"t":"2025-07-25T04:00:00Z","v":598930,"vw":6.877438},{"c":6.86,"h":7,"l":6.76,"n":6269,"o":6.98,"t":"2025-07-28T04:00:00Z","v":672309,"vw":6.871147},{"c":6.57,"h":6.9508,"l":6.35,"n":5923,"o":6.87,"t":"2025-07-29T04:00:00Z","v":841410,"vw":6.534639},{"c":6.57,"h":6.9317,"l":6.4702,"n":5137,"o":6.5,"t":"2025-07-30T04:00:00Z","v":641489,"vw":6.713772},{"c":6.445,"h":6.69,"l":6.34,"n":6003,"o":6.42,"t":"2025-07-31T04:00:00Z","v":582066,"vw":6.486714},{"c":6.29,"h":6.34,"l":6.1101,"n":6670,"o":6.3,"t":"2025-08-01T04:00:00Z","v":592079,"vw":6.253079},{"c":6.31,"h":6.4,"l":6.17,"n":5474,"o":6.31,"t":"2025-08-04T04:00:00Z","v":417604,"vw":6.284495},{"c":6.17,"h":6.375,"l":6.0802,"n":5018,"o":6.37,"t":"2025-08-05T04:00:00Z","v":480323,"vw":6.208397},{"c":5.96,"h":6.175,"l":5.9,"n":5430,"o":6.15,"t":"2025-08-06T04:00:00Z","v":640919,"vw":5.998604},{"c":5.84,"h":6.04,"l":5.74,"n":5276,"o":6.03,"t":"2025-08-07T04:00:00Z","v":534687,"vw":5.847003},{"c":6.02,"h":6.035,"l":5.84,"n":4120,"o":5.84,"t":"2025-08-08T04:00:00Z","v":476345,"vw":5.945471},{"c":6.21,"h":6.3699,"l":6,"n":4739,"o":6.05,"t":"2025-08-11T04:00:00Z","v":587991,"vw":6.220607},{"c":6.35,"h":6.4299,"l":6.12,"n":4908,"o":6.21,"t":"2025-08-12T04:00:00Z","v":503495,"vw":6.305587},{"c":6.4,"h":6.48,"l":6.11,"n":5513,"o":6.28,"t":"2025-08-13T04:00:00Z","v":862559,"vw":6.30835},{"c":6.04,"h":6.47,"l":5.91,"n":7683,"o":6.13,"t":"2025-08-14T04:00:00Z","v":1133071,"vw":6.100723},{"c":6.09,"h":6.13,"l":5.86,"n":5906,"o":6.09,"t":"2025-08-15T04:00:00Z","v":768989,"vw":6.005053},{"c":5.96,"h":6.16,"l":5.91,"n":6441,"o":6.1,"t":"2025-08-18T04:00:00Z","v":566837,"vw":5.999275},{"c":5.56,"h":5.9108,"l":5.52,"n":6489,"o":5.9,"t":"2025-08-19T04:00:00Z","v":912107,"vw":5.667085},{"c":5.56,"h":5.64,"l":5.45,"n":4300,"o":5.56,"t":"2025-08-20T04:00:00Z","v":739674,"vw":5.533967},{"c":5.79,"h":5.8,"l":5.5,"n":3725,"o":5.5,"t":"2025-08-21T04:00:00Z","v":400584,"vw":5.701579},{"c":5.95,"h":6.175,"l":5.8,"n":5695,"o":5.84,"t":"2025-08-22T04:00:00Z","v":681714,"vw":6.023028},{"c":5.71,"h":5.953,"l":5.695,"n":3806,"o":5.95,"t":"2025-08-25T04:00:00Z","v":402422,"vw":5.813599},{"c":5.96,"h":5.97,"l":5.6941,"n":3301,"o":5.74,"t":"2025-08-26T04:00:00Z","v":314492,"vw":5.881237},{"c":5.91,"h":6.03,"l":5.84,"n":4192,"o":5.93,"t":"2025-08-27T04:00:00Z","v":365742,"vw":5.929308},{"c":5.82,"h":6.16,"l":5.79,"n":4530,"o":5.94,"t":"2025-08-28T04:00:00Z","v":588544,"vw":5.932698},{"c":5.79,"h":5.92,"l":5.7,"n":3164,"o":5.85,"t":"2025-08-29T04:00:00Z","v":328915,"vw":5.782876},{"c":5.86,"h":6.0395,"l":5.76,"n":4896,"o":5.81,"t":"2025-09-02T04:00:00Z","v":444027,"vw":5.857548},{"c":5.105,"h":5.569,"l":4.8619,"n":10579,"o":5.44,"t":"2025-09-03T04:00:00Z","v":2408645,"vw":5.1031},{"c":4.895,"h":5.2188,"l":4.83,"n":7830,"o":5.21,"t":"2025-09-04T04:00:00Z","v":925006,"vw":4.979442},{"c":5.01,"h":5.05,"l":4.83,"n":7189,"o":4.94,"t":"2025-09-05T04:00:00Z","v":886738,"vw":4.928711},{"c":5.1,"h":5.2,"l":4.95,"n":5160,"o":5,"t":"2025-09-08T04:00:00Z","v":688206,"vw":5.084189},{"c":4.97,"h":5.29,"l":4.82,"n":7791,"o":5.13,"t":"2025-09-09T04:00:00Z","v":1070745,"vw":4.989516},{"c":4.85,"h":4.98,"l":4.81,"n":5473,"o":4.97,"t":"2025-09-10T04:00:00Z","v":739628,"vw":4.876338},{"c":4.915,"h":5.01,"l":4.85,"n":4890,"o":4.85,"t":"2025-09-11T04:00:00Z","v":471580,"vw":4.938681},{"c":4.79,"h":4.9263,"l":4.745,"n":6329,"o":4.89,"t":"2025-09-12T04:00:00Z","v":787280,"vw":4.817707},{"c":4.85,"h":4.86,"l":4.602,"n":6205,"o":4.75,"t":"2025-09-15T04:00:00Z","v":789221,"vw":4.74123},{"c":4.85,"h":4.95,"l":4.82,"n":3709,"o":4.85,"t":"2025-09-16T04:00:00Z","v":406690,"vw":4.873388},{"c":4.84,"h":5.03,"l":4.82,"n":6957,"o":4.94,"t":"2025-09-17T04:00:00Z","v":777944,"vw":4.92219},{"c":4.94,"h":5.02,"l":4.84,"n":5054,"o":4.94,"t":"2025-09-18T04:00:00Z","v":726190,"vw":4.939048},{"c":4.81,"h":5.03,"l":4.8,"n":4394,"o":5,"t":"2025-09-19T04:00:00Z","v":930733,"vw":4.856367},{"c":5.23,"h":5.29,"l":4.8,"n":5852,"o":4.82,"t":"2025-09-22T04:00:00Z","v":869762,"vw":5.107075},{"c":5.29,"h":5.49,"l":5.23,"n":8897,"o":5.3,"t":"2025-09-23T04:00:00Z","v":952020,"vw":5.338187},{"c":5.43,"h":5.485,"l":5.27,"n":6423,"o":5.36,"t":"2025-09-24T04:00:00Z","v":624744,"vw":5.376605},{"c":5.27,"h":5.38,"l":5.2,"n":5126,"o":5.38,"t":"2025-09-25T04:00:00Z","v":638397,"vw":5.261593},{"c":5.54,"h":5.55,"l":5.24,"n":6638,"o":5.29,"t":"2025-09-26T04:00:00Z","v":729005,"vw":5.413366},{"c":5.4,"h":5.64,"l":5.3289,"n":7682,"o":5.59,"t":"2025-09-29T04:00:00Z","v":980526,"vw":5.422902},{"c":5.1,"h":5.43,"l":5.1,"n":7639,"o":5.35,"t":"2025-09-30T04:00:00Z","v":734964,"vw":5.184056},{"c":5.54,"h":5.54,"l":5.03,"n":8358,"o":5.03,"t":"2025-10-01T04:00:00Z","v":863174,"vw":5.344558},{"c":5.41,"h":5.75,"l":5.395,"n":8824,"o":5.54,"t":"2025-10-02T04:00:00Z","v":807381,"vw":5.526111},{"c":5.56,"h":5.76,"l":5.41,"n":5723,"o":5.41,"t":"2025-10-03T04:00:00Z","v":534497,"vw":5.612955},{"c":5.47,"h":5.65,"l":5.38,"n":6919,"o":5.63,"t":"2025-10-06T04:00:00Z","v":558974,"vw":5.483516},{"c":5.63,"h":5.73,"l":5.405,"n":6993,"o":5.48,"t":"2025-10-07T04:00:00Z","v":581214,"vw":5.556863},{"c":6.3,"h":6.64,"l":5.5941,"n":14649,"o":5.64,"t":"2025-10-08T04:00:00Z","v":1984418,"vw":6.291727},{"c":6.55,"h":6.61,"l":6.28,"n":7364,"o":6.53,"t":"2025-10-09T04:00:00Z","v":912936,"vw":6.418629},{"c":6.19,"h":6.59,"l":6.09,"n":6850,"o":6.59,"t":"2025-10-10T04:00:00Z","v":942035,"vw":6.25764},{"c":6.47,"h":6.54,"l":6.16,"n":5999,"o":6.28,"t":"2025-10-13T04:00:00Z","v":685084,"vw":6.400746},{"c":5.775,"h":6.36,"l":5.59,"n":10824,"o":6.35,"t":"2025-10-14T04:00:00Z","v":1894097,"vw":5.858061},{"c":5.975,"h":6.17,"l":5.8075,"n":7325,"o":5.88,"t":"2025-10-15T04:00:00Z","v":962278,"vw":5.982012},{"c":5.42,"h":6.2696,"l":5.39,"n":8455,"o":5.94,"t":"2025-10-16T04:00:00Z","v":1246016,"vw":5.689556},{"c":5.33,"h":5.51,"l":5.2626,"n":8030,"o":5.35,"t":"2025-10-17T04:00:00Z","v":726408,"vw":5.375014},{"c":5.54,"h":5.643,"l":5.36,"n":5431,"o":5.38,"t":"2025-10-20T04:00:00Z","v":657329,"vw":5.528097},{"c":5.49,"h":5.7,"l":5.3807,"n":5114,"o":5.65,"t":"2025-10-21T04:00:00Z","v":477152,"vw":5.519219},{"c":5.26,"h":5.49,"l":5.11,"n":7134,"o":5.41,"t":"2025-10-22T04:00:00Z","v":872402,"vw":5.216535},{"c":5.31,"h":5.52,"l":5.23,"n":5428,"o":5.25,"t":"2025-10-23T04:00:00Z","v":538360,"vw":5.353557},{"c":5.4,"h":5.5051,"l":5.33,"n":5275,"o":5.39,"t":"2025-10-24T04:00:00Z","v":574189,"vw":5.424311},{"c":5.4,"h":5.6,"l":5.38,"n":3897,"o":5.48,"t":"2025-10-27T04:00:00Z","v":422695,"vw":5.45676},{"c":5.6,"h":5.85,"l":5.41,"n":6274,"o":5.57,"t":"2025-10-28T04:00:00Z","v":803776,"vw":5.631551},{"c":5.49,"h":5.57,"l":5.35,"n":5118,"o":5.57,"t":"2025-10-29T04:00:00Z","v":546615,"vw":5.468971},{"c":5.58,"h":5.8,"l":5.385,"n":7740,"o":5.44,"t":"2025-10-30T04:00:00Z","v":914147,"vw":5.640895},{"c":5.38,"h":5.67,"l":5.3,"n":6026,"o":5.59,"t":"2025-10-31T04:00:00Z","v":837419,"vw":5.434497},{"c":5.22,"h":5.44,"l":5.19,"n":5027,"o":5.35,"t":"2025-11-03T05:00:00Z","v":518464,"vw":5.260466},{"c":5.13,"h":5.27,"l":5.03,"n":5468,"o":5.03,"t":"2025-11-04T05:00:00Z","v":579065,"vw":5.134221},{"c":5.09,"h":5.14,"l":4.98,"n":5052,"o":5.14,"t":"2025-11-05T05:00:00Z","v":499848,"vw":5.071948},{"c":4.94,"h":5.07,"l":4.92,"n":4738,"o":5.04,"t":"2025-11-06T05:00:00Z","v":443688,"vw":4.980461},{"c":5.04,"h":5.06,"l":4.77,"n":5866,"o":4.91,"t":"2025-11-07T05:00:00Z","v":586188,"vw":4.900186},{"c":5.07,"h":5.32,"l":4.945,"n":4324,"o":5.18,"t":"2025-11-10T05:00:00Z","v":486830,"vw":5.060781},{"c":5.02,"h":5.13,"l":4.97,"n":5414,"o":5.02,"t":"2025-11-11T05:00:00Z","v":569213,"vw":5.035642},{"c":4.92,"h":5.115,"l":4.86,"n":5183,"o":5.03,"t":"2025-11-12T05:00:00Z","v":682480,"vw":4.934403},{"c":4.61,"h":4.88,"l":4.46,"n":9699,"o":4.88,"t":"2025-11-13T05:00:00Z","v":1436131,"vw":4.626151},{"c":4.64,"h":4.73,"l":4.51,"n":5632,"o":4.53,"t":"2025-11-14T05:00:00Z","v":554146,"vw":4.650712},{"c":4.73,"h":4.98,"l":4.565,"n":7170,"o":4.64,"t":"2025-11-17T05:00:00Z","v":803132,"vw":4.800638},{"c":4.62,"h":4.7,"l":4.45,"n":6546,"o":4.66,"t":"2025-11-18T05:00:00Z","v":722391,"vw":4.574221},{"c":4.42,"h":4.7228,"l":4.4,"n":4445,"o":4.6,"t":"2025-11-19T05:00:00Z","v":518700,"vw":4.510226},{"c":4.42,"h":4.63,"l":4.38,"n":7676,"o":4.46,"t":"2025-11-20T05:00:00Z","v":803241,"vw":4.473283},{"c":4.55,"h":4.67,"l":4.37,"n":6311,"o":4.44,"t":"2025-11-21T05:00:00Z","v":745504,"vw":4.560109},{"c":4.53,"h":4.68,"l":4.51,"n":3837,"o":4.61,"t":"2025-11-24T05:00:00Z","v":616315,"vw":4.57313},{"c":4.47,"h":4.57,"l":4.35,"n":5781,"o":4.57,"t":"2025-11-25T05:00:00Z","v":652818,"vw":4.43862},{"c":4.62,"h":4.66,"l":4.42,"n":5411,"o":4.48,"t":"2025-11-26T05:00:00Z","v":969925,"vw":4.555933},{"c":4.77,"h":4.87,"l":4.63,"n":2612,"o":4.66,"t":"2025-11-28T05:00:00Z","v":478073,"vw":4.789269},{"c":4.48,"h":4.705,"l":4.42,"n":5888,"o":4.67,"t":"2025-12-01T05:00:00Z","v":817519,"vw":4.506198},{"c":4.42,"h":4.54,"l":4.38,"n":5333,"o":4.52,"t":"2025-12-02T05:00:00Z","v":559922,"vw":4.424687},{"c":5.02,"h":5.05,"l":4.425,"n":7086,"o":4.45,"t":"2025-12-03T05:00:00Z","v":1210882,"vw":4.811709},{"c":5.26,"h":5.32,"l":4.97,"n":8737,"o":5,"t":"2025-12-04T05:00:00Z","v":1382911,"vw":5.223337},{"c":5.33,"h":5.43,"l":5.19,"n":7486,"o":5.21,"t":"2025-12-05T05:00:00Z","v":983471,"vw":5.274446},{"c":5.45,"h":5.65,"l":5.4025,"n":6827,"o":5.42,"t":"2025-12-08T05:00:00Z","v":889287,"vw":5.507718},{"c":5.66,"h":5.78,"l":5.385,"n":6932,"o":5.47,"t":"2025-12-09T05:00:00Z","v":795823,"vw":5.614773},{"c":5.8,"h":5.93,"l":5.545,"n":7533,"o":5.61,"t":"2025-12-10T05:00:00Z","v":1098519,"vw":5.76763},{"c":6.47,"h":6.825,"l":5.72,"n":21660,"o":5.72,"t":"2025-12-11T05:00:00Z","v":3504722,"vw":6.504456},{"c":6.35,"h":6.55,"l":6.16,"n":10865,"o":6.474,"t":"2025-12-12T05:00:00Z","v":1414832,"vw":6.409155},{"c":5.77,"h":6.5,"l":5.735,"n":9155,"o":6.42,"t":"2025-12-15T05:00:00Z","v":1266039,"vw":5.93771},{"c":5.74,"h":5.87,"l":5.6,"n":5658,"o":5.72,"t":"2025-12-16T05:00:00Z","v":520724,"vw":5.76487},{"c":5.5,"h":5.98,"l":5.475,"n":9465,"o":5.76,"t":"2025-12-17T05:00:00Z","v":782852,"vw":5.613722},{"c":5.54,"h":5.78,"l":5.51,"n":8754,"o":5.55,"t":"2025-12-18T05:00:00Z","v":647432,"vw":5.60871},{"c":5.57,"h":5.65,"l":5.51,"n":5639,"o":5.54,"t":"2025-12-19T05:00:00Z","v":1135638,"vw":5.572031},{"c":5.94,"h":6.139,"l":5.45,"n":7973,"o":5.57,"t":"2025-12-22T05:00:00Z","v":933826,"vw":5.892185},{"c":5.87,"h":5.9638,"l":5.78,"n":7300,"o":5.92,"t":"2025-12-23T05:00:00Z","v":606425,"vw":5.855379},{"c":6.08,"h":6.14,"l":5.86,"n":3955,"o":5.87,"t":"2025-12-24T05:00:00Z","v":345871,"vw":6.065769},{"c":6.01,"h":6.07,"l":5.9,"n":4847,"o":6.07,"t":"2025-12-26T05:00:00Z","v":304358,"vw":6.003541},{"c":5.8,"h":6.015,"l":5.7911,"n":5155,"o":5.94,"t":"2025-12-29T05:00:00Z","v":432457,"vw":5.838341},{"c":5.71,"h":5.81,"l":5.66,"n":7237,"o":5.78,"t":"2025-12-30T05:00:00Z","v":579428,"vw":5.73149},{"c":5.65,"h":5.75,"l":5.52,"n":7274,"o":5.71,"t":"2025-12-31T05:00:00Z","v":688993,"vw":5.618167},{"c":5.44,"h":5.7771,"l":5.345,"n":6725,"o":5.74,"t":"2026-01-02T05:00:00Z","v":647883,"vw":5.454827},{"c":5.3,"h":5.59,"l":5.25,"n":6806,"o":5.48,"t":"2026-01-05T05:00:00Z","v":541444,"vw":5.345995},{"c":5.58,"h":5.67,"l":5.22,"n":7508,"o":5.27,"t":"2026-01-06T05:00:00Z","v":576212,"vw":5.497544},{"c":5.67,"h":5.86,"l":5.565,"n":6630,"o":5.58,"t":"2026-01-07T05:00:00Z","v":527702,"vw":5.698823},{"c":5.55,"h":5.71,"l":5.525,"n":8556,"o":5.61,"t":"2026-01-08T05:00:00Z","v":478647,"vw":5.592296},{"c":5.71,"h":5.87,"l":5.565,"n":9170,"o":5.62,"t":"2026-01-09T05:00:00Z","v":672765,"vw":5.741574},{"c":5.86,"h":5.9138,"l":5.53,"n":9003,"o":5.73,"t":"2026-01-12T05:00:00Z","v":832177,"vw":5.766619},{"c":6.13,"h":6.18,"l":5.625,"n":9917,"o":5.84,"t":"2026-01-13T05:00:00Z","v":886342,"vw":5.966282},{"c":6.21,"h":6.34,"l":5.99,"n":10977,"o":6.09,"t":"2026-01-14T05:00:00Z","v":1307447,"vw":6.211234},{"c":5.94,"h":6.238,"l":5.88,"n":9297,"o":6.23,"t":"2026-01-15T05:00:00Z","v":744787,"vw":6.002496},{"c":6.4,"h":6.51,"l":5.9,"n":14781,"o":5.95,"t":"2026-01-16T05:00:00Z","v":1226588,"vw":6.322302},{"c":5.92,"h":6.47,"l":5.91,"n":14722,"o":6.2,"t":"2026-01-20T05:00:00Z","v":1206197,"vw":6.166525},{"c":6.3,"h":6.345,"l":5.97,"n":10651,"o":6.05,"t":"2026-01-21T05:00:00Z","v":715833,"vw":6.169906},{"c":6.3,"h":6.62,"l":6.2,"n":10194,"o":6.28,"t":"2026-01-22T05:00:00Z","v":846802,"vw":6.410746},{"c":6.2,"h":6.31,"l":6.1311,"n":13061,"o":6.26,"t":"2026-01-23T05:00:00Z","v":749967,"vw":6.217656},{"c":6.01,"h":6.235,"l":5.91,"n":9380,"o":6.235,"t":"2026-01-26T05:00:00Z","v":706168,"vw":6.013338},{"c":6.1,"h":6.15,"l":5.98,"n":7401,"o":6.03,"t":"2026-01-27T05:00:00Z","v":376952,"vw":6.092364},{"c":5.74,"h":6.135,"l":5.7,"n":9494,"o":6.09,"t":"2026-01-28T05:00:00Z","v":600616,"vw":5.83113},{"c":5.93,"h":5.95,"l":5.68,"n":6988,"o":5.76,"t":"2026-01-29T05:00:00Z","v":500226,"vw":5.847793},{"c":5.84,"h":6.11,"l":5.795,"n":8241,"o":5.87,"t":"2026-01-30T05:00:00Z","v":560257,"vw":5.876579},{"c":5.87,"h":6.025,"l":5.77,"n":8586,"o":5.8,"t":"2026-02-02T05:00:00Z","v":419446,"vw":5.910352},{"c":5.92,"h":6.0175,"l":5.67,"n":8945,"o":5.91,"t":"2026-02-03T05:00:00Z","v":461566,"vw":5.837635},{"c":5.71,"h":5.89,"l":5.56,"n":9697,"o":5.89,"t":"2026-02-04T05:00:00Z","v":534634,"vw":5.692748},{"c":5.29,"h":5.67,"l":5.24,"n":9923,"o":5.63,"t":"2026-02-05T05:00:00Z","v":739836,"vw":5.40458},{"c":5.83,"h":5.95,"l":5.38,"n":10117,"o":5.46,"t":"2026-02-06T05:00:00Z","v":734219,"vw":5.77127},{"c":5.77,"h":5.83,"l":5.53,"n":8768,"o":5.83,"t":"2026-02-09T05:00:00Z","v":440648,"vw":5.701784},{"c":5.76,"h":5.9891,"l":5.635,"n":9372,"o":5.73,"t":"2026-02-10T05:00:00Z","v":528878,"vw":5.829124},{"c":5.53,"h":5.82,"l":5.3994,"n":8346,"o":5.78,"t":"2026-02-11T05:00:00Z","v":585900,"vw":5.49844},{"c":5.6,"h":5.9076,"l":5.5,"n":13573,"o":5.54,"t":"2026-02-12T05:00:00Z","v":979624,"vw":5.669719},{"c":5.68,"h":5.82,"l":5.61,"n":10277,"o":5.66,"t":"2026-02-13T05:00:00Z","v":473160,"vw":5.719238},{"c":5.63,"h":5.74,"l":5.525,"n":8242,"o":5.68,"t":"2026-02-17T05:00:00Z","v":475711,"vw":5.636445},{"c":5.85,"h":5.99,"l":5.57,"n":9553,"o":5.66,"t":"2026-02-18T05:00:00Z","v":618201,"vw":5.838246},{"c":5.95,"h":6,"l":5.7224,"n":11354,"o":5.77,"t":"2026-02-19T05:00:00Z","v":1218970,"vw":5.894242},{"c":5.105,"h":5.5,"l":4.9801,"n":43512,"o":5.45,"t":"2026-02-20T05:00:00Z","v":7804311,"vw":5.152206},{"c":4.97,"h":5.07,"l":4.83,"n":14659,"o":5.05,"t":"2026-02-23T05:00:00Z","v":2018569,"vw":4.963017},{"c":5.09,"h":5.11,"l":4.76,"n":25336,"o":4.95,"t":"2026-02-24T05:00:00Z","v":2882386,"vw":5.065577},{"c":5.18,"h":5.23,"l":5.12,"n":12444,"o":5.15,"t":"2026-02-25T05:00:00Z","v":1147102,"vw":5.182411},{"c":5.15,"h":5.195,"l":5.04,"n":13517,"o":5.18,"t":"2026-02-26T05:00:00Z","v":1486097,"vw":5.125749},{"c":5.25,"h":5.54,"l":5.2,"n":17068,"o":5.54,"t":"2026-02-27T05:00:00Z","v":2102767,"vw":5.318424},{"c":5.11,"h":5.2,"l":5.06,"n":13720,"o":5.06,"t":"2026-03-02T05:00:00Z","v":1126327,"vw":5.126149},{"c":4.91,"h":5.04,"l":4.865,"n":12101,"o":5,"t":"2026-03-03T05:00:00Z","v":1119888,"vw":4.954962},{"c":4.95,"h":5.1,"l":4.89,"n":9566,"o":4.99,"t":"2026-03-04T05:00:00Z","v":1058237,"vw":5.008136},{"c":4.85,"h":4.985,"l":4.77,"n":12020,"o":4.9,"t":"2026-03-05T05:00:00Z","v":1333673,"vw":4.832815},{"c":4.94,"h":5,"l":4.65,"n":10159,"o":4.72,"t":"2026-03-06T05:00:00Z","v":1006409,"vw":4.870175},{"c":5.13,"h":5.17,"l":4.79,"n":16053,"o":4.79,"t":"2026-03-09T04:00:00Z","v":1830979,"vw":5.077727},{"c":5.11,"h":5.295,"l":5.07,"n":14285,"o":5.11,"t":"2026-03-10T04:00:00Z","v":1654317,"vw":5.193312},{"c":5.1,"h":5.145,"l":5.005,"n":9857,"o":5.08,"t":"2026-03-11T04:00:00Z","v":857955,"vw":5.086201},{"c":4.98,"h":5.08,"l":4.93,"n":14636,"o":5.01,"t":"2026-03-12T04:00:00Z","v":1482495,"vw":4.990205},{"c":4.67,"h":5.09,"l":4.66,"n":10365,"o":5.04,"t":"2026-03-13T04:00:00Z","v":1362493,"vw":4.815769},{"c":4.99,"h":5,"l":4.62,"n":10215,"o":4.71,"t":"2026-03-16T04:00:00Z","v":1491207,"vw":4.791599},{"c":5.17,"h":5.24,"l":4.985,"n":11832,"o":5.01,"t":"2026-03-17T04:00:00Z","v":1983486,"vw":5.162866},{"c":5.04,"h":5.22,"l":5.015,"n":9677,"o":5.22,"t":"2026-03-18T04:00:00Z","v":1018486,"vw":5.088948},{"c":4.91,"h":5.04,"l":4.8,"n":11866,"o":4.96,"t":"2026-03-19T04:00:00Z","v":1196157,"vw":4.89835},{"c":4.97,"h":5.17,"l":4.85,"n":12789,"o":4.91,"t":"2026-03-20T04:00:00Z","v":1652357,"vw":5.002706},{"c":4.99,"h":5.09,"l":4.945,"n":9549,"o":5.05,"t":"2026-03-23T04:00:00Z","v":778012,"vw":4.989133},{"c":4.81,"h":4.95,"l":4.785,"n":9991,"o":4.91,"t":"2026-03-24T04:00:00Z","v":965441,"vw":4.823423},{"c":4.99,"h":5.13,"l":4.88,"n":12469,"o":4.9242,"t":"2026-03-25T04:00:00Z","v":1203389,"vw":5.039359},{"c":4.88,"h":5.02,"l":4.82,"n":8280,"o":4.93,"t":"2026-03-26T04:00:00Z","v":1126794,"vw":4.873787},{"c":4.81,"h":4.9607,"l":4.76,"n":9978,"o":4.89,"t":"2026-03-27T04:00:00Z","v":1327881,"vw":4.835832},{"c":4.48,"h":4.8,"l":4.44,"n":10064,"o":4.8,"t":"2026-03-30T04:00:00Z","v":1199902,"vw":4.551107},{"c":4.9,"h":4.94,"l":4.65,"n":10366,"o":4.66,"t":"2026-03-31T04:00:00Z","v":1387803,"vw":4.841512},{"c":4.98,"h":5.1576,"l":4.91,"n":10200,"o":4.95,"t":"2026-04-01T04:00:00Z","v":942973,"vw":5.035706},{"c":5,"h":5.105,"l":4.84,"n":9504,"o":4.85,"t":"2026-04-02T04:00:00Z","v":910361,"vw":4.996919},{"c":5.02,"h":5.205,"l":5.01,"n":15710,"o":5.01,"t":"2026-04-06T04:00:00Z","v":1532731,"vw":5.135703},{"c":4.95,"h":5.02,"l":4.74,"n":9114,"o":5,"t":"2026-04-07T04:00:00Z","v":1224898,"vw":4.909093},{"c":4.95,"h":5.14,"l":4.895,"n":8188,"o":5.09,"t":"2026-04-08T04:00:00Z","v":826387,"vw":4.982196},{"c":4.8,"h":4.9396,"l":4.8,"n":8362,"o":4.88,"t":"2026-04-09T04:00:00Z","v":927270,"vw":4.84265},{"c":4.83,"h":4.86,"l":4.76,"n":7285,"o":4.82,"t":"2026-04-10T04:00:00Z","v":591625,"vw":4.813946},{"c":4.87,"h":4.915,"l":4.7701,"n":6685,"o":4.8,"t":"2026-04-13T04:00:00Z","v":617214,"vw":4.859347},{"c":5.1,"h":5.11,"l":4.8725,"n":9750,"o":4.9,"t":"2026-04-14T04:00:00Z","v":1203479,"vw":5.053609},{"c":5.15,"h":5.2025,"l":5.04,"n":8302,"o":5.14,"t":"2026-04-15T04:00:00Z","v":1011283,"vw":5.131578},{"c":5.16,"h":5.205,"l":5.035,"n":12230,"o":5.18,"t":"2026-04-16T04:00:00Z","v":1283774,"vw":5.15968},{"c":6.37,"h":6.45,"l":5.2301,"n":27284,"o":5.25,"t":"2026-04-17T04:00:00Z","v":4148168,"vw":6.104613},{"c":7.22,"h":7.655,"l":6.382,"n":36400,"o":6.382,"t":"2026-04-20T04:00:00Z","v":5301475,"vw":7.287939},{"c":7,"h":7.47,"l":6.91,"n":29215,"o":7.29,"t":"2026-04-21T04:00:00Z","v":3513140,"vw":7.136588},{"c":7.34,"h":7.53,"l":6.7364,"n":20091,"o":7.06,"t":"2026-04-22T04:00:00Z","v":2548774,"vw":7.24321},{"c":7.04,"h":7.555,"l":6.98,"n":17539,"o":7.34,"t":"2026-04-23T04:00:00Z","v":2260490,"vw":7.177949},{"c":6.5,"h":7.05,"l":6.395,"n":13641,"o":7.04,"t":"2026-04-24T04:00:00Z","v":1691701,"vw":6.614845},{"c":6.29,"h":6.72,"l":6.24,"n":13868,"o":6.5,"t":"2026-04-27T04:00:00Z","v":1390932,"vw":6.411446},{"c":6.2,"h":6.355,"l":6.12,"n":9221,"o":6.25,"t":"2026-04-28T04:00:00Z","v":647293,"vw":6.197945},{"c":6.18,"h":6.49,"l":6.17,"n":13292,"o":6.21,"t":"2026-04-29T04:00:00Z","v":1340619,"vw":6.268684},{"c":6.18,"h":6.43,"l":6.13,"n":12100,"o":6.18,"t":"2026-04-30T04:00:00Z","v":1270424,"vw":6.236192},{"c":6.47,"h":6.52,"l":6.11,"n":13751,"o":6.15,"t":"2026-05-01T04:00:00Z","v":1594689,"vw":6.326492},{"c":7.53,"h":7.54,"l":6.55,"n":17293,"o":6.57,"t":"2026-05-04T04:00:00Z","v":2538394,"vw":7.198488},{"c":7.67,"h":7.9884,"l":7.49,"n":20121,"o":7.56,"t":"2026-05-05T04:00:00Z","v":2706184,"vw":7.729578},{"c":7.63,"h":7.925,"l":7.5,"n":15508,"o":7.63,"t":"2026-05-06T04:00:00Z","v":1831127,"vw":7.686332},{"c":7.79,"h":7.91,"l":7.37,"n":19435,"o":7.58,"t":"2026-05-07T04:00:00Z","v":2338504,"vw":7.73064},{"c":8.35,"h":8.36,"l":7.77,"n":18594,"o":7.875,"t":"2026-05-08T04:00:00Z","v":2533676,"vw":8.152701},{"c":8.85,"h":9.2554,"l":8.5,"n":26915,"o":8.5,"t":"2026-05-11T04:00:00Z","v":3892227,"vw":9.007433},{"c":8.72,"h":8.971,"l":8.23,"n":21020,"o":8.89,"t":"2026-05-12T04:00:00Z","v":2830480,"vw":8.61143},{"c":8.94,"h":8.945,"l":8.48,"n":16394,"o":8.65,"t":"2026-05-13T04:00:00Z","v":1824407,"vw":8.710867},{"c":8.91,"h":9.27,"l":8.27,"n":27552,"o":9.19,"t":"2026-05-14T04:00:00Z","v":3024859,"vw":8.83833},{"c":8.77,"h":9.07,"l":7.78,"n":23436,"o":8.67,"t":"2026-05-15T04:00:00Z","v":3683197,"vw":8.471425},{"c":7.9,"h":8.84,"l":7.835,"n":25325,"o":8.79,"t":"2026-05-18T04:00:00Z","v":4225411,"vw":8.1441},{"c":7.66,"h":7.88,"l":7.47,"n":17835,"o":7.71,"t":"2026-05-19T04:00:00Z","v":1944519,"vw":7.68123},{"c":7.71,"h":8.0151,"l":7.7,"n":13481,"o":7.7,"t":"2026-05-20T04:00:00Z","v":1434927,"vw":7.846738},{"c":7.93,"h":8.13,"l":7.53,"n":14255,"o":7.59,"t":"2026-05-21T04:00:00Z","v":1671810,"vw":7.90634},{"c":7.99,"h":8.34,"l":7.9,"n":14579,"o":7.99,"t":"2026-05-22T04:00:00Z","v":1588937,"vw":8.125179},{"c":7.95,"h":8.2998,"l":7.95,"n":13291,"o":8.13,"t":"2026-05-26T04:00:00Z","v":1320194,"vw":8.078303},{"c":8.05,"h":8.42,"l":7.91,"n":17889,"o":7.95,"t":"2026-05-27T04:00:00Z","v":1740335,"vw":8.130984},{"c":8.09,"h":8.265,"l":7.98,"n":13013,"o":8,"t":"2026-05-28T04:00:00Z","v":1529495,"vw":8.137163},{"c":8.3,"h":8.4199,"l":8.09,"n":12327,"o":8.09,"t":"2026-05-29T04:00:00Z","v":1366215,"vw":8.282398},{"c":8.51,"h":8.63,"l":8.1,"n":16784,"o":8.3,"t":"2026-06-01T04:00:00Z","v":1629548,"vw":8.460952},{"c":8.42,"h":8.6046,"l":8.07,"n":17123,"o":8.52,"t":"2026-06-02T04:00:00Z","v":1723014,"vw":8.280999},{"c":8.8,"h":9.135,"l":8.32,"n":19783,"o":8.32,"t":"2026-06-03T04:00:00Z","v":2140771,"vw":8.779582},{"c":9.27,"h":9.5699,"l":8.75,"n":24935,"o":8.75,"t":"2026-06-04T04:00:00Z","v":2853691,"vw":9.320157},{"c":8.51,"h":9.24,"l":8.335,"n":20596,"o":9.18,"t":"2026-06-05T04:00:00Z","v":2048396,"vw":8.746963},{"c":8.5,"h":8.86,"l":8.38,"n":13351,"o":8.68,"t":"2026-06-08T04:00:00Z","v":1508872,"vw":8.547698},{"c":8.67,"h":8.85,"l":8.27,"n":20655,"o":8.55,"t":"2026-06-09T04:00:00Z","v":1564491,"vw":8.546394},{"c":8.35,"h":8.985,"l":8.1,"n":18554,"o":8.53,"t":"2026-06-10T04:00:00Z","v":1600418,"vw":8.379696},{"c":8.16,"h":8.48,"l":8.1,"n":22969,"o":8.35,"t":"2026-06-11T04:00:00Z","v":1880586,"vw":8.257876},{"c":8.56,"h":8.715,"l":8.16,"n":19945,"o":8.23,"t":"2026-06-12T04:00:00Z","v":1361857,"vw":8.523082},{"c":8.56,"h":8.92,"l":8.305,"n":19998,"o":8.7,"t":"2026-06-15T04:00:00Z","v":1628292,"vw":8.572556},{"c":7.97,"h":8.5,"l":7.96,"n":20790,"o":8.5,"t":"2026-06-16T04:00:00Z","v":1913104,"vw":8.139756},{"c":7.99,"h":8.25,"l":7.95,"n":22293,"o":8.09,"t":"2026-06-17T04:00:00Z","v":1373716,"vw":8.081769},{"c":8.31,"h":8.59,"l":7.93,"n":25228,"o":8.25,"t":"2026-06-18T04:00:00Z","v":8197184,"vw":8.294501},{"c":9.15,"h":9.35,"l":8.39,"n":25205,"o":8.41,"t":"2026-06-22T04:00:00Z","v":2201066,"vw":9.051566},{"c":9.08,"h":9.32,"l":8.96,"n":20017,"o":8.96,"t":"2026-06-23T04:00:00Z","v":1378111,"vw":9.119456},{"c":9.27,"h":9.51,"l":9,"n":20165,"o":9.08,"t":"2026-06-24T04:00:00Z","v":1481981,"vw":9.32786},{"c":9.47,"h":9.61,"l":9.06,"n":17032,"o":9.24,"t":"2026-06-25T04:00:00Z","v":1267628,"vw":9.412726},{"c":9.79,"h":9.99,"l":9.41,"n":21257,"o":9.41,"t":"2026-06-26T04:00:00Z","v":4925668,"vw":9.748438},{"c":10.36,"h":10.38,"l":9.8,"n":20150,"o":9.884,"t":"2026-06-29T04:00:00Z","v":1488504,"vw":10.170031},{"c":10.3,"h":11.3599,"l":10.27,"n":27650,"o":10.44,"t":"2026-06-30T04:00:00Z","v":2943207,"vw":10.807495},{"c":9.88,"h":10.87,"l":9.855,"n":22365,"o":10.3,"t":"2026-07-01T04:00:00Z","v":1875678,"vw":10.296769},{"c":9.83,"h":10.17,"l":9.57,"n":16519,"o":9.97,"t":"2026-07-02T04:00:00Z","v":1550133,"vw":9.82061},{"c":10.03,"h":10.45,"l":9.85,"n":14294,"o":9.88,"t":"2026-07-06T04:00:00Z","v":1075534,"vw":10.179266},{"c":9.85,"h":10.2677,"l":9.61,"n":18275,"o":10.21,"t":"2026-07-07T04:00:00Z","v":1575921,"vw":9.796651},{"c":9.88,"h":9.95,"l":9.49,"n":19778,"o":9.63,"t":"2026-07-08T04:00:00Z","v":1945043,"vw":9.733329},{"c":9.89,"h":10.02,"l":9.775,"n":14859,"o":10.02,"t":"2026-07-09T04:00:00Z","v":1101846,"vw":9.878278},{"c":9.49,"h":9.86,"l":9.215,"n":14181,"o":9.85,"t":"2026-07-10T04:00:00Z","v":1190993,"vw":9.459482},{"c":9.64,"h":9.88,"l":9.19,"n":19003,"o":9.7,"t":"2026-07-13T04:00:00Z","v":1627580,"vw":9.657273},{"c":9.87,"h":10.16,"l":9.5501,"n":15931,"o":9.74,"t":"2026-07-14T04:00:00Z","v":1425118,"vw":9.89681},{"c":9.64,"h":9.98,"l":9.585,"n":16295,"o":9.91,"t":"2026-07-15T04:00:00Z","v":1158317,"vw":9.717717},{"c":9.48,"h":9.6719,"l":9.23,"n":16713,"o":9.55,"t":"2026-07-16T04:00:00Z","v":994713,"vw":9.411226},{"c":10.18,"h":10.5,"l":9.26,"n":22773,"o":9.355,"t":"2026-07-17T04:00:00Z","v":2380129,"vw":10.192667},{"c":9.57,"h":10.59,"l":9.55,"n":11043,"o":10.18,"t":"2026-07-20T04:00:00Z","v":1115442,"vw":9.888696},{"c":10.22,"h":10.29,"l":9.68,"n":14863,"o":9.77,"t":"2026-07-21T04:00:00Z","v":1284161,"vw":10.164566},{"c":10.09,"h":10.3,"l":9.985,"n":9659,"o":10.14,"t":"2026-07-22T04:00:00Z","v":779438,"vw":10.079744},{"c":9.86,"h":10.17,"l":9.82,"n":10053,"o":9.91,"t":"2026-07-23T04:00:00Z","v":766416,"vw":9.928972},{"c":9.56,"h":9.965,"l":9.455,"n":10463,"o":9.86,"t":"2026-07-24T04:00:00Z","v":1012038,"vw":9.64025},{"c":9.96,"h":10.2,"l":9.51,"n":9056,"o":9.51,"t":"2026-07-27T04:00:00Z","v":1272140,"vw":10.027637},{"c":9.68,"h":10.15,"l":9.56,"n":16453,"o":9.76,"t":"2026-07-28T04:00:00Z","v":1667327,"vw":9.743807},{"c":9.4,"h":9.85,"l":9.1612,"n":14148,"o":9.81,"t":"2026-07-29T04:00:00Z","v":1441360,"vw":9.428491},{"c":9.87,"h":9.95,"l":9.38,"n":8966,"o":9.51,"t":"2026-07-30T04:00:00Z","v":875623,"vw":9.744457},{"c":10.01,"h":10.13,"l":9.8,"n":14602,"o":9.95,"t":"2026-07-31T04:00:00Z","v":1117519,"vw":9.986385},{"c":10.07,"h":10.175,"l":9.51,"n":10699,"o":9.97,"t":"2026-08-03T04:00:00Z","v":879417,"vw":9.949571},{"c":10.51,"h":10.52,"l":10.09,"n":14319,"o":10.15,"t":"2026-08-04T04:00:00Z","v":1072690,"vw":10.374194},{"c":10.46,"h":10.815,"l":10.28,"n":9283,"o":10.57,"t":"2026-08-05T04:00:00Z","v":750450,"vw":10.482485},{"c":10.58,"h":10.7977,"l":10.42,"n":11838,"o":10.47,"t":"2026-08-06T04:00:00Z","v":1298075,"vw":10.605655},{"c":10.59,"h":10.74,"l":10.52,"n":11809,"o":10.69,"t":"2026-08-07T04:00:00Z","v":800810,"vw":10.608753},{"c":10.5,"h":10.66,"l":10.35,"n":11637,"o":10.5,"t":"2026-08-10T04:00:00Z","v":648297,"vw":10.487883},{"c":10.65,"h":10.69,"l":10.41,"n":9871,"o":10.58,"t":"2026-08-11T04:00:00Z","v":856491,"vw":10.581382},{"c":10.68,"h":10.9,"l":10.5,"n":15596,"o":10.71,"t":"2026-08-12T04:00:00Z","v":1374433,"vw":10.703904},{"c":11.8,"h":11.87,"l":10.475,"n":19468,"o":10.85,"t":"2026-08-13T04:00:00Z","v":2136912,"vw":11.377984},{"c":11.72,"h":11.945,"l":11.04,"n":25267,"o":11.85,"t":"2026-08-14T04:00:00Z","v":2069238,"vw":11.639931},{"c":12.16,"h":12.485,"l":11.11,"n":18145,"o":11.49,"t":"2026-08-17T04:00:00Z","v":2160470,"vw":12.020288},{"c":12.05,"h":12.15,"l":11.77,"n":10699,"o":12.03,"t":"2026-08-18T04:00:00Z","v":786892,"vw":11.971876},{"c":13.5,"h":13.82,"l":12.2795,"n":21262,"o":12.42,"t":"2026-08-19T04:00:00Z","v":2375816,"vw":13.205759},{"c":12.35,"h":13.38,"l":12.33,"n":17119,"o":13.23,"t":"2026-08-20T04:00:00Z","v":1539366,"vw":12.679829},{"c":13.13,"h":13.255,"l":12.38,"n":11562,"o":12.52,"t":"2026-08-21T04:00:00Z","v":1330849,"vw":12.925914},{"c":12.86,"h":12.99,"l":12.4,"n":12762,"o":12.99,"t":"2026-08-24T04:00:00Z","v":956441,"vw":12.775373},{"c":13.6,"h":13.95,"l":12.9723,"n":13660,"o":13.09,"t":"2026-08-25T04:00:00Z","v":1337810,"vw":13.602717},{"c":13.28,"h":13.85,"l":13.19,"n":12940,"o":13.6,"t":"2026-08-26T04:00:00Z","v":974915,"vw":13.413312},{"c":13.75,"h":14,"l":13.2,"n":12703,"o":13.26,"t":"2026-08-27T04:00:00Z","v":1182861,"vw":13.814543},{"c":13.07,"h":13.7999,"l":12.88,"n":11888,"o":13.635,"t":"2026-08-28T04:00:00Z","v":1234022,"vw":13.154296},{"c":13.07,"h":13.22,"l":12.63,"n":10212,"o":13.02,"t":"2026-08-31T04:00:00Z","v":895048,"vw":12.963467},{"c":12.85,"h":13.035,"l":12.602,"n":12299,"o":12.93,"t":"2026-09-01T04:00:00Z","v":934546,"vw":12.799018},{"c":13.2,"h":13.4099,"l":12.6713,"n":13364,"o":12.81,"t":"2026-09-02T04:00:00Z","v":805044,"vw":13.06005},{"c":12.97,"h":13.28,"l":12.73,"n":12927,"o":13.21,"t":"2026-09-03T04:00:00Z","v":627291,"vw":12.973155},{"c":12.78,"h":13.05,"l":12.76,"n":10535,"o":12.91,"t":"2026-09-04T04:00:00Z","v":534615,"vw":12.875576},{"c":12.6,"h":12.8458,"l":12.02,"n":15434,"o":12.57,"t":"2026-09-08T04:00:00Z","v":998796,"vw":12.613865},{"c":12.17,"h":12.78,"l":12.13,"n":11761,"o":12.52,"t":"2026-09-09T04:00:00Z","v":659156,"vw":12.303321},{"c":11.33,"h":12.05,"l":11.2,"n":20886,"o":12.05,"t":"2026-09-10T04:00:00Z","v":1948155,"vw":11.496151},{"c":10.545,"h":11.41,"l":9.855,"n":28025,"o":11.32,"t":"2026-09-11T04:00:00Z","v":3579104,"vw":10.407013},{"c":10.675,"h":10.97,"l":10.32,"n":10935,"o":10.41,"t":"2026-09-14T04:00:00Z","v":937955,"vw":10.755352},{"c":11.12,"h":11.14,"l":10.41,"n":12684,"o":10.63,"t":"2026-09-15T04:00:00Z","v":1065416,"vw":10.898581},{"c":11.02,"h":11.43,"l":10.83,"n":12223,"o":11.16,"t":"2026-09-16T04:00:00Z","v":1165013,"vw":11.119432},{"c":11.34,"h":11.5,"l":10.86,"n":11781,"o":10.95,"t":"2026-09-17T04:00:00Z","v":795979,"vw":11.346893},{"c":10.85,"h":11.38,"l":10.78,"n":10519,"o":11.28,"t":"2026-09-18T04:00:00Z","v":3012560,"vw":10.893371},{"c":11.21,"h":11.8999,"l":11.13,"n":12147,"o":11.85,"t":"2026-09-21T04:00:00Z","v":1084907,"vw":11.365629},{"c":11.85,"h":11.96,"l":11.15,"n":13583,"o":11.28,"t":"2026-09-22T04:00:00Z","v":879445,"vw":11.737346},{"c":11.29,"h":12.0056,"l":11.27,"n":13884,"o":11.93,"t":"2026-09-23T04:00:00Z","v":1287196,"vw":11.543991},{"c":11.55,"h":11.59,"l":10.85,"n":12251,"o":11.22,"t":"2026-09-24T04:00:00Z","v":880651,"vw":11.2443},{"c":11.02,"h":11.55,"l":11.01,"n":11472,"o":11.5,"t":"2026-09-25T04:00:00Z","v":796138,"vw":11.203816},{"c":11.19,"h":11.52,"l":10.76,"n":12060,"o":10.98,"t":"2026-09-28T04:00:00Z","v":768825,"vw":11.225853},{"c":10.88,"h":11.25,"l":10.57,"n":12598,"o":11.25,"t":"2026-09-29T04:00:00Z","v":963310,"vw":10.805195},{"c":10.44,"h":11.245,"l":10.37,"n":15062,"o":11.02,"t":"2026-09-30T04:00:00Z","v":1268877,"vw":10.62317},{"c":10.16,"h":10.72,"l":10.16,"n":13459,"o":10.72,"t":"2026-10-01T04:00:00Z","v":1037630,"vw":10.312495},{"c":10.18,"h":10.37,"l":10.03,"n":11837,"o":10.29,"t":"2026-10-02T04:00:00Z","v":878823,"vw":10.177138},{"c":10.23,"h":10.45,"l":9.94,"n":9950,"o":10.27,"t":"2026-10-05T04:00:00Z","v":980913,"vw":10.197276},{"c":9.87,"h":10.4,"l":9.85,"n":9943,"o":10.32,"t":"2026-10-06T04:00:00Z","v":977797,"vw":10.010649},{"c":9.82,"h":9.945,"l":9.6,"n":11939,"o":9.75,"t":"2026-10-07T04:00:00Z","v":714973,"vw":9.815251},{"c":9.66,"h":9.755,"l":9.45,"n":10560,"o":9.7,"t":"2026-10-08T04:00:00Z","v":888526,"vw":9.604422},{"c":9.94,"h":9.95,"l":9.59,"n":10896,"o":9.69,"t":"2026-10-09T04:00:00Z","v":718381,"vw":9.825746},{"c":9.78,"h":10.18,"l":9.71,"n":9560,"o":10,"t":"2026-10-12T04:00:00Z","v":744653,"vw":9.892719},{"c":9.27,"h":9.845,"l":9.22,"n":13320,"o":9.78,"t":"2026-10-13T04:00:00Z","v":1133183,"vw":9.363638},{"c":9.07,"h":9.43,"l":9.03,"n":12556,"o":9.06,"t":"2026-10-14T04:00:00Z","v":989460,"vw":9.142506},{"c":8.91,"h":9.0999,"l":8.79,"n":11467,"o":9.01,"t":"2026-10-15T04:00:00Z","v":989356,"vw":8.925723},{"c":8.19,"h":8.92,"l":8.125,"n":15500,"o":8.92,"t":"2026-10-16T04:00:00Z","v":1513116,"vw":8.395688},{"c":8.21,"h":8.4994,"l":7.96,"n":14714,"o":8.37,"t":"2026-10-19T04:00:00Z","v":1278715,"vw":8.165907},{"c":8.64,"h":8.84,"l":8.125,"n":13702,"o":8.17,"t":"2026-10-20T04:00:00Z","v":1126172,"vw":8.642727},{"c":8.37,"h":8.82,"l":8.35,"n":11996,"o":8.65,"t":"2026-10-21T04:00:00Z","v":1102674,"vw":8.488927},{"c":8.38,"h":8.79,"l":8.255,"n":10375,"o":8.45,"t":"2026-10-22T04:00:00Z","v":762593,"vw":8.430651},{"c":8.045,"h":8.33,"l":7.905,"n":7612,"o":8.33,"t":"2026-10-23T04:00:00Z","v":635275,"vw":8.052533}],"volatilityBars":[{"c":11.41,"h":11.7,"l":11.41,"n":6,"o":11.69,"t":"2026-09-22T08:30:00Z","v":1001,"vw":11.638},{"c":11.63,"h":11.63,"l":11.63,"n":1,"o":11.63,"t":"2026-09-22T10:45:00Z","v":150,"vw":11.63},{"c":11.26,"h":11.26,"l":11.26,"n":1,"o":11.26,"t":"2026-09-22T11:00:00Z","v":200,"vw":11.26},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-09-22T11:30:00Z","v":100,"vw":11.3},{"c":11.26,"h":11.26,"l":11.26,"n":1,"o":11.26,"t":"2026-09-22T11:45:00Z","v":196,"vw":11.26},{"c":11.06,"h":11.06,"l":11.06,"n":5,"o":11.06,"t":"2026-09-22T12:00:00Z","v":202,"vw":11.06},{"c":11.05,"h":11.05,"l":11.05,"n":1,"o":11.05,"t":"2026-09-22T12:15:00Z","v":200,"vw":11.05},{"c":11.471,"h":11.52,"l":11.15,"n":420,"o":11.28,"t":"2026-09-22T13:30:00Z","v":45500,"vw":11.334133},{"c":11.415,"h":11.545,"l":11.415,"n":565,"o":11.5,"t":"2026-09-22T13:45:00Z","v":26994,"vw":11.464485},{"c":11.7,"h":11.735,"l":11.42,"n":476,"o":11.4286,"t":"2026-09-22T14:00:00Z","v":42515,"vw":11.59916},{"c":11.515,"h":11.6922,"l":11.51,"n":499,"o":11.6922,"t":"2026-09-22T14:15:00Z","v":51865,"vw":11.585622},{"c":11.52,"h":11.55,"l":11.48,"n":426,"o":11.515,"t":"2026-09-22T14:30:00Z","v":16981,"vw":11.505201},{"c":11.63,"h":11.66,"l":11.5,"n":497,"o":11.5,"t":"2026-09-22T14:45:00Z","v":30402,"vw":11.603533},{"c":11.74,"h":11.74,"l":11.6,"n":417,"o":11.61,"t":"2026-09-22T15:00:00Z","v":20122,"vw":11.688171},{"c":11.7,"h":11.75,"l":11.67,"n":407,"o":11.74,"t":"2026-09-22T15:15:00Z","v":21807,"vw":11.727145},{"c":11.67,"h":11.7,"l":11.62,"n":286,"o":11.7,"t":"2026-09-22T15:30:00Z","v":11557,"vw":11.654649},{"c":11.62,"h":11.66,"l":11.59,"n":433,"o":11.65,"t":"2026-09-22T15:45:00Z","v":12089,"vw":11.629634},{"c":11.64,"h":11.675,"l":11.605,"n":300,"o":11.62,"t":"2026-09-22T16:00:00Z","v":17644,"vw":11.633478},{"c":11.64,"h":11.66,"l":11.6202,"n":320,"o":11.63,"t":"2026-09-22T16:15:00Z","v":17965,"vw":11.641264},{"c":11.715,"h":11.74,"l":11.65,"n":380,"o":11.65,"t":"2026-09-22T16:30:00Z","v":36612,"vw":11.716617},{"c":11.77,"h":11.78,"l":11.715,"n":349,"o":11.715,"t":"2026-09-22T16:45:00Z","v":16252,"vw":11.751257},{"c":11.76,"h":11.7899,"l":11.74,"n":525,"o":11.77,"t":"2026-09-22T17:00:00Z","v":25894,"vw":11.762914},{"c":11.725,"h":11.76,"l":11.71,"n":223,"o":11.76,"t":"2026-09-22T17:15:00Z","v":15419,"vw":11.721182},{"c":11.74,"h":11.75,"l":11.73,"n":179,"o":11.73,"t":"2026-09-22T17:30:00Z","v":8222,"vw":11.737672},{"c":11.85,"h":11.85,"l":11.74,"n":488,"o":11.745,"t":"2026-09-22T17:45:00Z","v":25011,"vw":11.794713},{"c":11.86,"h":11.88,"l":11.84,"n":384,"o":11.85,"t":"2026-09-22T18:00:00Z","v":15939,"vw":11.853599},{"c":11.9,"h":11.91,"l":11.87,"n":393,"o":11.87,"t":"2026-09-22T18:15:00Z","v":16985,"vw":11.894743},{"c":11.925,"h":11.925,"l":11.885,"n":426,"o":11.892,"t":"2026-09-22T18:30:00Z","v":16894,"vw":11.899905},{"c":11.95,"h":11.96,"l":11.91,"n":399,"o":11.93,"t":"2026-09-22T18:45:00Z","v":19948,"vw":11.937862},{"c":11.95,"h":11.96,"l":11.92,"n":512,"o":11.95,"t":"2026-09-22T19:00:00Z","v":31927,"vw":11.937856},{"c":11.93,"h":11.96,"l":11.905,"n":461,"o":11.95,"t":"2026-09-22T19:15:00Z","v":29073,"vw":11.930806},{"c":11.92,"h":11.93,"l":11.91,"n":696,"o":11.93,"t":"2026-09-22T19:30:00Z","v":37886,"vw":11.91939},{"c":11.85,"h":11.9476,"l":11.82,"n":2066,"o":11.92,"t":"2026-09-22T19:45:00Z","v":128937,"vw":11.872507},{"c":11.8777,"h":11.8777,"l":11.85,"n":16,"o":11.85,"t":"2026-09-22T20:00:00Z","v":110239,"vw":11.85003},{"c":11.8,"h":11.8,"l":11.8,"n":1,"o":11.8,"t":"2026-09-22T20:45:00Z","v":100,"vw":11.8},{"c":11.9485,"h":11.9485,"l":11.94,"n":3,"o":11.94,"t":"2026-09-22T21:00:00Z","v":2000,"vw":11.944289},{"c":11.9429,"h":11.9429,"l":11.88,"n":20,"o":11.9246,"t":"2026-09-22T21:15:00Z","v":2317,"vw":11.895914},{"c":12.11,"h":12.11,"l":11.92,"n":12,"o":11.92,"t":"2026-09-22T21:30:00Z","v":5118,"vw":12.093204},{"c":12,"h":12,"l":12,"n":2,"o":12,"t":"2026-09-22T21:45:00Z","v":536,"vw":12},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-09-22T22:00:00Z","v":150,"vw":12},{"c":11.94,"h":11.94,"l":11.94,"n":1,"o":11.94,"t":"2026-09-22T23:00:00Z","v":100,"vw":11.94},{"c":11.9788,"h":11.9788,"l":11.9788,"n":1,"o":11.9788,"t":"2026-09-22T23:15:00Z","v":200,"vw":11.9788},{"c":11.99,"h":12,"l":11.99,"n":3,"o":12,"t":"2026-09-22T23:45:00Z","v":1250,"vw":11.996005},{"c":11.96,"h":11.97,"l":11.96,"n":3,"o":11.97,"t":"2026-09-23T12:00:00Z","v":1520,"vw":11.962},{"c":11.73,"h":11.82,"l":11.73,"n":8,"o":11.82,"t":"2026-09-23T13:00:00Z","v":620,"vw":11.747857},{"c":11.774,"h":12.0056,"l":11.74,"n":519,"o":11.93,"t":"2026-09-23T13:30:00Z","v":74444,"vw":11.884597},{"c":11.849,"h":11.8999,"l":11.744,"n":253,"o":11.8,"t":"2026-09-23T13:45:00Z","v":17224,"vw":11.788518},{"c":11.8199,"h":11.89,"l":11.78,"n":258,"o":11.849,"t":"2026-09-23T14:00:00Z","v":25449,"vw":11.824514},{"c":11.71,"h":11.8,"l":11.68,"n":367,"o":11.8,"t":"2026-09-23T14:15:00Z","v":46566,"vw":11.744322},{"c":11.72,"h":11.87,"l":11.59,"n":758,"o":11.72,"t":"2026-09-23T14:30:00Z","v":75789,"vw":11.722156},{"c":11.64,"h":11.7,"l":11.605,"n":498,"o":11.7,"t":"2026-09-23T14:45:00Z","v":35478,"vw":11.644382},{"c":11.745,"h":11.785,"l":11.63,"n":263,"o":11.645,"t":"2026-09-23T15:00:00Z","v":19439,"vw":11.684373},{"c":11.725,"h":11.79,"l":11.725,"n":304,"o":11.78,"t":"2026-09-23T15:15:00Z","v":21806,"vw":11.743461},{"c":11.69,"h":11.755,"l":11.675,"n":262,"o":11.7452,"t":"2026-09-23T15:30:00Z","v":16814,"vw":11.704778},{"c":11.595,"h":11.68,"l":11.579,"n":281,"o":11.68,"t":"2026-09-23T15:45:00Z","v":19116,"vw":11.615707},{"c":11.575,"h":11.63,"l":11.54,"n":262,"o":11.61,"t":"2026-09-23T16:00:00Z","v":21766,"vw":11.575319},{"c":11.47,"h":11.58,"l":11.47,"n":330,"o":11.575,"t":"2026-09-23T16:15:00Z","v":33408,"vw":11.526346},{"c":11.53,"h":11.58,"l":11.46,"n":615,"o":11.47,"t":"2026-09-23T16:30:00Z","v":28377,"vw":11.500167},{"c":11.53,"h":11.56,"l":11.51,"n":205,"o":11.51,"t":"2026-09-23T16:45:00Z","v":8786,"vw":11.532017},{"c":11.43,"h":11.55,"l":11.42,"n":508,"o":11.54,"t":"2026-09-23T17:00:00Z","v":58311,"vw":11.485638},{"c":11.605,"h":11.61,"l":11.425,"n":360,"o":11.43,"t":"2026-09-23T17:15:00Z","v":24807,"vw":11.506636},{"c":11.73,"h":11.77,"l":11.55,"n":427,"o":11.605,"t":"2026-09-23T17:30:00Z","v":43634,"vw":11.696749},{"c":11.69,"h":11.72,"l":11.67,"n":300,"o":11.72,"t":"2026-09-23T17:45:00Z","v":14493,"vw":11.695776},{"c":11.655,"h":11.71,"l":11.59,"n":360,"o":11.71,"t":"2026-09-23T18:00:00Z","v":16058,"vw":11.618889},{"c":11.52,"h":11.655,"l":11.52,"n":579,"o":11.655,"t":"2026-09-23T18:15:00Z","v":37525,"vw":11.606191},{"c":11.63,"h":11.66,"l":11.5,"n":588,"o":11.52,"t":"2026-09-23T18:30:00Z","v":58677,"vw":11.583775},{"c":11.63,"h":11.66,"l":11.59,"n":601,"o":11.625,"t":"2026-09-23T18:45:00Z","v":42551,"vw":11.622531},{"c":11.67,"h":11.695,"l":11.6,"n":579,"o":11.63,"t":"2026-09-23T19:00:00Z","v":53648,"vw":11.663593},{"c":11.42,"h":11.67,"l":11.42,"n":833,"o":11.67,"t":"2026-09-23T19:15:00Z","v":62236,"vw":11.563603},{"c":11.36,"h":11.435,"l":11.351,"n":900,"o":11.42,"t":"2026-09-23T19:30:00Z","v":61897,"vw":11.405879},{"c":11.29,"h":11.39,"l":11.27,"n":2122,"o":11.35,"t":"2026-09-23T19:45:00Z","v":182113,"vw":11.323997},{"c":11.29,"h":11.29,"l":11.29,"n":16,"o":11.29,"t":"2026-09-23T20:00:00Z","v":174158,"vw":11.29},{"c":11.4,"h":11.4,"l":11.3971,"n":2,"o":11.3971,"t":"2026-09-23T22:45:00Z","v":200,"vw":11.39855},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-09-23T23:00:00Z","v":200,"vw":11.45},{"c":11.33,"h":11.33,"l":11.33,"n":2,"o":11.33,"t":"2026-09-23T23:30:00Z","v":3000,"vw":11.33},{"c":11.31,"h":11.31,"l":11.28,"n":3,"o":11.28,"t":"2026-09-24T08:00:00Z","v":625,"vw":11.2896},{"c":11.27,"h":11.27,"l":11.27,"n":9,"o":11.27,"t":"2026-09-24T10:00:00Z","v":4131,"vw":11.27},{"c":11.27,"h":11.27,"l":11.27,"n":10,"o":11.27,"t":"2026-09-24T10:15:00Z","v":4541,"vw":11.27},{"c":11.19,"h":11.19,"l":11.16,"n":4,"o":11.16,"t":"2026-09-24T12:15:00Z","v":678,"vw":11.170017},{"c":11.21,"h":11.21,"l":11.21,"n":1,"o":11.21,"t":"2026-09-24T13:00:00Z","v":1031,"vw":11.21},{"c":11.17,"h":11.305,"l":11.05,"n":335,"o":11.22,"t":"2026-09-24T13:30:00Z","v":33163,"vw":11.178234},{"c":11.02,"h":11.2205,"l":11.02,"n":469,"o":11.21,"t":"2026-09-24T13:45:00Z","v":12652,"vw":11.120022},{"c":10.9278,"h":11.0237,"l":10.92,"n":504,"o":11.01,"t":"2026-09-24T14:00:00Z","v":64398,"vw":10.959598},{"c":10.95,"h":10.95,"l":10.85,"n":364,"o":10.92,"t":"2026-09-24T14:15:00Z","v":60399,"vw":10.873485},{"c":11,"h":11.08,"l":10.95,"n":437,"o":10.9938,"t":"2026-09-24T14:30:00Z","v":26356,"vw":11.024738},{"c":11,"h":11.0905,"l":11,"n":348,"o":11.015,"t":"2026-09-24T14:45:00Z","v":18851,"vw":11.047556},{"c":10.92,"h":11.0105,"l":10.92,"n":328,"o":11.0105,"t":"2026-09-24T15:00:00Z","v":30182,"vw":10.954334},{"c":10.93,"h":10.98,"l":10.9,"n":297,"o":10.92,"t":"2026-09-24T15:15:00Z","v":17181,"vw":10.93028},{"c":10.99,"h":10.99,"l":10.9,"n":424,"o":10.9354,"t":"2026-09-24T15:30:00Z","v":27412,"vw":10.952042},{"c":11.035,"h":11.08,"l":10.95,"n":209,"o":11.02,"t":"2026-09-24T15:45:00Z","v":17183,"vw":11.014576},{"c":11.05,"h":11.055,"l":10.98,"n":326,"o":11.02,"t":"2026-09-24T16:00:00Z","v":20559,"vw":11.029604},{"c":11.11,"h":11.23,"l":11.055,"n":552,"o":11.08,"t":"2026-09-24T16:15:00Z","v":45362,"vw":11.122635},{"c":11.125,"h":11.1499,"l":11.01,"n":212,"o":11.1,"t":"2026-09-24T16:30:00Z","v":9839,"vw":11.08574},{"c":11.12,"h":11.13,"l":11.0601,"n":241,"o":11.105,"t":"2026-09-24T16:45:00Z","v":12552,"vw":11.097502},{"c":11.18,"h":11.18,"l":11.115,"n":312,"o":11.135,"t":"2026-09-24T17:00:00Z","v":12555,"vw":11.130261},{"c":11.17,"h":11.19,"l":11.16,"n":243,"o":11.18,"t":"2026-09-24T17:15:00Z","v":10605,"vw":11.172593},{"c":11.17,"h":11.1982,"l":11.155,"n":263,"o":11.155,"t":"2026-09-24T17:30:00Z","v":10848,"vw":11.176737},{"c":11.17,"h":11.18,"l":11.13,"n":274,"o":11.16,"t":"2026-09-24T17:45:00Z","v":8352,"vw":11.154483},{"c":11.3,"h":11.3,"l":11.17,"n":378,"o":11.18,"t":"2026-09-24T18:00:00Z","v":12173,"vw":11.208627},{"c":11.31,"h":11.33,"l":11.2601,"n":292,"o":11.3,"t":"2026-09-24T18:15:00Z","v":12439,"vw":11.302067},{"c":11.47,"h":11.51,"l":11.31,"n":440,"o":11.32,"t":"2026-09-24T18:30:00Z","v":30817,"vw":11.442503},{"c":11.47,"h":11.51,"l":11.46,"n":472,"o":11.46,"t":"2026-09-24T18:45:00Z","v":19286,"vw":11.484955},{"c":11.39,"h":11.51,"l":11.39,"n":577,"o":11.47,"t":"2026-09-24T19:00:00Z","v":39989,"vw":11.4774},{"c":11.39,"h":11.41,"l":11.37,"n":508,"o":11.38,"t":"2026-09-24T19:15:00Z","v":18985,"vw":11.392539},{"c":11.485,"h":11.5,"l":11.38,"n":679,"o":11.39,"t":"2026-09-24T19:30:00Z","v":33836,"vw":11.434176},{"c":11.56,"h":11.59,"l":11.44,"n":1759,"o":11.485,"t":"2026-09-24T19:45:00Z","v":120032,"vw":11.524743},{"c":11.55,"h":11.55,"l":11.55,"n":13,"o":11.55,"t":"2026-09-24T20:00:00Z","v":119332,"vw":11.55},{"c":11.32,"h":11.42,"l":11.32,"n":15,"o":11.42,"t":"2026-09-24T20:15:00Z","v":7000,"vw":11.344368},{"c":11.14,"h":11.14,"l":11.14,"n":1,"o":11.14,"t":"2026-09-24T21:00:00Z","v":500,"vw":11.14},{"c":11.5,"h":11.5,"l":11.48,"n":5,"o":11.48,"t":"2026-09-24T22:15:00Z","v":1352,"vw":11.489204},{"c":11.31,"h":11.31,"l":11.31,"n":1,"o":11.31,"t":"2026-09-24T23:30:00Z","v":1295,"vw":11.31},{"c":11.6034,"h":11.6034,"l":11.6034,"n":1,"o":11.6034,"t":"2026-09-25T11:30:00Z","v":500,"vw":11.6034},{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-09-25T12:15:00Z","v":100,"vw":11.6},{"c":11.5577,"h":11.5577,"l":11.5577,"n":1,"o":11.5577,"t":"2026-09-25T13:00:00Z","v":3600,"vw":11.5577},{"c":11.5517,"h":11.5517,"l":11.5517,"n":1,"o":11.5517,"t":"2026-09-25T13:15:00Z","v":489,"vw":11.5517},{"c":11.31,"h":11.55,"l":11.28,"n":224,"o":11.5,"t":"2026-09-25T13:30:00Z","v":27247,"vw":11.437804},{"c":11.245,"h":11.3599,"l":11.2362,"n":193,"o":11.29,"t":"2026-09-25T13:45:00Z","v":19504,"vw":11.313541},{"c":11.135,"h":11.25,"l":11.12,"n":364,"o":11.245,"t":"2026-09-25T14:00:00Z","v":26631,"vw":11.166123},{"c":11.11,"h":11.22,"l":11.07,"n":460,"o":11.11,"t":"2026-09-25T14:15:00Z","v":39501,"vw":11.141678},{"c":11.145,"h":11.2,"l":11.12,"n":272,"o":11.12,"t":"2026-09-25T14:30:00Z","v":18938,"vw":11.143436},{"c":11.145,"h":11.18,"l":11.1,"n":263,"o":11.145,"t":"2026-09-25T14:45:00Z","v":17718,"vw":11.136787},{"c":11.12,"h":11.195,"l":11.12,"n":277,"o":11.16,"t":"2026-09-25T15:00:00Z","v":23435,"vw":11.151517},{"c":11.135,"h":11.1582,"l":11.12,"n":229,"o":11.13,"t":"2026-09-25T15:15:00Z","v":17192,"vw":11.143104},{"c":11.285,"h":11.285,"l":11.16,"n":381,"o":11.16,"t":"2026-09-25T15:30:00Z","v":22991,"vw":11.223761},{"c":11.37,"h":11.38,"l":11.2741,"n":357,"o":11.2741,"t":"2026-09-25T15:45:00Z","v":14186,"vw":11.3354},{"c":11.41,"h":11.44,"l":11.3701,"n":410,"o":11.385,"t":"2026-09-25T16:00:00Z","v":21316,"vw":11.415648},{"c":11.465,"h":11.47,"l":11.4,"n":391,"o":11.42,"t":"2026-09-25T16:15:00Z","v":13688,"vw":11.427106},{"c":11.425,"h":11.48,"l":11.405,"n":212,"o":11.47,"t":"2026-09-25T16:30:00Z","v":8827,"vw":11.440558},{"c":11.34,"h":11.435,"l":11.34,"n":335,"o":11.42,"t":"2026-09-25T16:45:00Z","v":13584,"vw":11.400506},{"c":11.23,"h":11.3599,"l":11.22,"n":577,"o":11.33,"t":"2026-09-25T17:00:00Z","v":35443,"vw":11.259656},{"c":11.25,"h":11.25,"l":11.21,"n":274,"o":11.245,"t":"2026-09-25T17:15:00Z","v":20027,"vw":11.22818},{"c":11.295,"h":11.3,"l":11.24,"n":527,"o":11.26,"t":"2026-09-25T17:30:00Z","v":83605,"vw":11.269762},{"c":11.25,"h":11.3,"l":11.25,"n":224,"o":11.29,"t":"2026-09-25T17:45:00Z","v":11106,"vw":11.278623},{"c":11.27,"h":11.3,"l":11.2431,"n":221,"o":11.2431,"t":"2026-09-25T18:00:00Z","v":9973,"vw":11.272213},{"c":11.29,"h":11.3,"l":11.275,"n":301,"o":11.28,"t":"2026-09-25T18:15:00Z","v":14318,"vw":11.288878},{"c":11.32,"h":11.32,"l":11.29,"n":261,"o":11.3,"t":"2026-09-25T18:30:00Z","v":9313,"vw":11.30842},{"c":11.3,"h":11.315,"l":11.27,"n":426,"o":11.315,"t":"2026-09-25T18:45:00Z","v":21621,"vw":11.289522},{"c":11.32,"h":11.3234,"l":11.27,"n":410,"o":11.28,"t":"2026-09-25T19:00:00Z","v":19160,"vw":11.301662},{"c":11.19,"h":11.31,"l":11.17,"n":471,"o":11.31,"t":"2026-09-25T19:15:00Z","v":43447,"vw":11.264074},{"c":11.211,"h":11.22,"l":11.17,"n":476,"o":11.175,"t":"2026-09-25T19:30:00Z","v":23494,"vw":11.197618},{"c":11.02,"h":11.22,"l":11.01,"n":1643,"o":11.215,"t":"2026-09-25T19:45:00Z","v":116673,"vw":11.07486},{"c":11.02,"h":11.02,"l":11.02,"n":14,"o":11.02,"t":"2026-09-25T20:00:00Z","v":78328,"vw":11.02},{"c":11.07,"h":11.07,"l":11.07,"n":1,"o":11.07,"t":"2026-09-25T21:30:00Z","v":100,"vw":11.07},{"c":10.97,"h":10.97,"l":10.96,"n":4,"o":10.96,"t":"2026-09-28T13:15:00Z","v":850,"vw":10.96625},{"c":11.16,"h":11.3,"l":10.76,"n":629,"o":10.98,"t":"2026-09-28T13:30:00Z","v":68660,"vw":11.039999},{"c":11.21,"h":11.33,"l":11.155,"n":264,"o":11.2022,"t":"2026-09-28T13:45:00Z","v":45812,"vw":11.225355},{"c":11.13,"h":11.26,"l":11.12,"n":185,"o":11.205,"t":"2026-09-28T14:00:00Z","v":26726,"vw":11.196345},{"c":11.23,"h":11.28,"l":11.11,"n":459,"o":11.13,"t":"2026-09-28T14:15:00Z","v":27536,"vw":11.208736},{"c":11.28,"h":11.29,"l":11.165,"n":360,"o":11.22,"t":"2026-09-28T14:30:00Z","v":22397,"vw":11.207588},{"c":11.24,"h":11.32,"l":11.24,"n":409,"o":11.265,"t":"2026-09-28T14:45:00Z","v":15517,"vw":11.282018},{"c":11.28,"h":11.33,"l":11.26,"n":441,"o":11.26,"t":"2026-09-28T15:00:00Z","v":35830,"vw":11.300203},{"c":11.31,"h":11.31,"l":11.26,"n":317,"o":11.28,"t":"2026-09-28T15:15:00Z","v":11113,"vw":11.28642},{"c":11.27,"h":11.35,"l":11.22,"n":747,"o":11.3,"t":"2026-09-28T15:30:00Z","v":38196,"vw":11.276506},{"c":11.3,"h":11.31,"l":11.25,"n":277,"o":11.26,"t":"2026-09-28T15:45:00Z","v":8194,"vw":11.275205},{"c":11.3,"h":11.32,"l":11.27,"n":322,"o":11.3,"t":"2026-09-28T16:00:00Z","v":12030,"vw":11.290299},{"c":11.45,"h":11.45,"l":11.32,"n":341,"o":11.32,"t":"2026-09-28T16:15:00Z","v":17180,"vw":11.376108},{"c":11.4146,"h":11.52,"l":11.4146,"n":370,"o":11.425,"t":"2026-09-28T16:30:00Z","v":20601,"vw":11.469416},{"c":11.44,"h":11.4721,"l":11.42,"n":267,"o":11.43,"t":"2026-09-28T16:45:00Z","v":9113,"vw":11.4429},{"c":11.405,"h":11.46,"l":11.305,"n":477,"o":11.44,"t":"2026-09-28T17:00:00Z","v":27140,"vw":11.395849},{"c":11.41,"h":11.42,"l":11.33,"n":367,"o":11.42,"t":"2026-09-28T17:15:00Z","v":11813,"vw":11.381894},{"c":11.37,"h":11.41,"l":11.35,"n":275,"o":11.41,"t":"2026-09-28T17:30:00Z","v":8184,"vw":11.378898},{"c":11.28,"h":11.38,"l":11.27,"n":365,"o":11.365,"t":"2026-09-28T17:45:00Z","v":17926,"vw":11.313966},{"c":11.335,"h":11.335,"l":11.291,"n":281,"o":11.31,"t":"2026-09-28T18:00:00Z","v":10638,"vw":11.314193},{"c":11.27,"h":11.34,"l":11.27,"n":320,"o":11.33,"t":"2026-09-28T18:15:00Z","v":9916,"vw":11.309413},{"c":11.29,"h":11.3,"l":11.25,"n":296,"o":11.26,"t":"2026-09-28T18:30:00Z","v":10553,"vw":11.277523},{"c":11.27,"h":11.31,"l":11.27,"n":239,"o":11.29,"t":"2026-09-28T18:45:00Z","v":9643,"vw":11.290324},{"c":11.255,"h":11.28,"l":11.24,"n":211,"o":11.27,"t":"2026-09-28T19:00:00Z","v":12210,"vw":11.26808},{"c":11.28,"h":11.29,"l":11.26,"n":268,"o":11.27,"t":"2026-09-28T19:15:00Z","v":12437,"vw":11.275141},{"c":11.22,"h":11.29,"l":11.21,"n":455,"o":11.27,"t":"2026-09-28T19:30:00Z","v":24947,"vw":11.254746},{"c":11.2,"h":11.22,"l":11.125,"n":1662,"o":11.22,"t":"2026-09-28T19:45:00Z","v":127968,"vw":11.169622},{"c":11.19,"h":11.19,"l":11.19,"n":12,"o":11.19,"t":"2026-09-28T20:00:00Z","v":101394,"vw":11.19},{"c":11.056,"h":11.056,"l":11.056,"n":2,"o":11.056,"t":"2026-09-28T22:00:00Z","v":150,"vw":11.056},{"c":11.2005,"h":11.2005,"l":11.2002,"n":2,"o":11.2002,"t":"2026-09-29T12:15:00Z","v":3382,"vw":11.200333},{"c":11.2,"h":11.2198,"l":11.2,"n":5,"o":11.2011,"t":"2026-09-29T12:30:00Z","v":2331,"vw":11.201321},{"c":11.2723,"h":11.29,"l":11.2723,"n":3,"o":11.29,"t":"2026-09-29T12:45:00Z","v":967,"vw":11.278087},{"c":11.055,"h":11.25,"l":11.04,"n":407,"o":11.25,"t":"2026-09-29T13:30:00Z","v":27929,"vw":11.148069},{"c":11.02,"h":11.0999,"l":11,"n":389,"o":11.02,"t":"2026-09-29T13:45:00Z","v":11361,"vw":11.044576},{"c":10.95,"h":11.05,"l":10.95,"n":450,"o":11.035,"t":"2026-09-29T14:00:00Z","v":54595,"vw":11.014009},{"c":10.8607,"h":10.98,"l":10.8607,"n":473,"o":10.955,"t":"2026-09-29T14:15:00Z","v":45748,"vw":10.914022},{"c":10.83,"h":10.865,"l":10.8,"n":345,"o":10.86,"t":"2026-09-29T14:30:00Z","v":28621,"vw":10.82794},{"c":10.81,"h":10.8602,"l":10.79,"n":397,"o":10.84,"t":"2026-09-29T14:45:00Z","v":41769,"vw":10.812927},{"c":10.66,"h":10.8,"l":10.6301,"n":773,"o":10.8,"t":"2026-09-29T15:00:00Z","v":82913,"vw":10.728407},{"c":10.62,"h":10.68,"l":10.61,"n":356,"o":10.66,"t":"2026-09-29T15:15:00Z","v":35331,"vw":10.647033},{"c":10.625,"h":10.6999,"l":10.6,"n":399,"o":10.6349,"t":"2026-09-29T15:30:00Z","v":21332,"vw":10.648472},{"c":10.64,"h":10.66,"l":10.6,"n":427,"o":10.625,"t":"2026-09-29T15:45:00Z","v":31481,"vw":10.639276},{"c":10.594,"h":10.64,"l":10.57,"n":441,"o":10.64,"t":"2026-09-29T16:00:00Z","v":31374,"vw":10.592883},{"c":10.635,"h":10.635,"l":10.5701,"n":421,"o":10.585,"t":"2026-09-29T16:15:00Z","v":35363,"vw":10.600601},{"c":10.625,"h":10.665,"l":10.61,"n":325,"o":10.635,"t":"2026-09-29T16:30:00Z","v":21697,"vw":10.637807},{"c":10.64,"h":10.645,"l":10.6,"n":437,"o":10.61,"t":"2026-09-29T16:45:00Z","v":25784,"vw":10.623118},{"c":10.655,"h":10.705,"l":10.64,"n":312,"o":10.64,"t":"2026-09-29T17:00:00Z","v":26111,"vw":10.676543},{"c":10.68,"h":10.7,"l":10.63,"n":318,"o":10.64,"t":"2026-09-29T17:15:00Z","v":12285,"vw":10.662005},{"c":10.81,"h":10.83,"l":10.71,"n":328,"o":10.71,"t":"2026-09-29T17:30:00Z","v":21896,"vw":10.777557},{"c":10.78,"h":10.81,"l":10.77,"n":333,"o":10.81,"t":"2026-09-29T17:45:00Z","v":15116,"vw":10.785772},{"c":10.84,"h":10.9,"l":10.79,"n":416,"o":10.79,"t":"2026-09-29T18:00:00Z","v":23553,"vw":10.842218},{"c":10.87,"h":10.88,"l":10.84,"n":294,"o":10.84,"t":"2026-09-29T18:15:00Z","v":19644,"vw":10.859589},{"c":10.885,"h":10.9,"l":10.83,"n":411,"o":10.8848,"t":"2026-09-29T18:30:00Z","v":27882,"vw":10.860224},{"c":10.89,"h":10.91,"l":10.87,"n":393,"o":10.88,"t":"2026-09-29T18:45:00Z","v":28614,"vw":10.891331},{"c":10.87,"h":10.9,"l":10.86,"n":482,"o":10.89,"t":"2026-09-29T19:00:00Z","v":23348,"vw":10.878426},{"c":10.82,"h":10.9,"l":10.8,"n":385,"o":10.875,"t":"2026-09-29T19:15:00Z","v":23163,"vw":10.862505},{"c":10.79,"h":10.83,"l":10.78,"n":495,"o":10.82,"t":"2026-09-29T19:30:00Z","v":28541,"vw":10.806983},{"c":10.89,"h":10.9,"l":10.78,"n":1663,"o":10.78,"t":"2026-09-29T19:45:00Z","v":110044,"vw":10.839043},{"c":10.88,"h":10.88,"l":10.88,"n":21,"o":10.88,"t":"2026-09-29T20:00:00Z","v":86928,"vw":10.88},{"c":10.89,"h":10.89,"l":10.89,"n":1,"o":10.89,"t":"2026-09-29T20:15:00Z","v":940,"vw":10.89},{"c":10.75,"h":10.75,"l":10.75,"n":1,"o":10.75,"t":"2026-09-29T20:45:00Z","v":150,"vw":10.75},{"c":10.85,"h":10.85,"l":10.85,"n":1,"o":10.85,"t":"2026-09-29T22:00:00Z","v":494,"vw":10.85},{"c":10.85,"h":10.85,"l":10.85,"n":1,"o":10.85,"t":"2026-09-29T22:15:00Z","v":471,"vw":10.85},{"c":10.85,"h":10.85,"l":10.85,"n":1,"o":10.85,"t":"2026-09-29T22:45:00Z","v":100,"vw":10.85},{"c":10.808,"h":10.808,"l":10.808,"n":1,"o":10.808,"t":"2026-09-29T23:30:00Z","v":130,"vw":10.808},{"c":10.83,"h":10.83,"l":10.83,"n":1,"o":10.83,"t":"2026-09-30T11:30:00Z","v":711,"vw":10.83},{"c":10.9561,"h":10.9561,"l":10.9561,"n":1,"o":10.9561,"t":"2026-09-30T11:45:00Z","v":200,"vw":10.9561},{"c":10.96,"h":10.96,"l":10.96,"n":2,"o":10.96,"t":"2026-09-30T12:00:00Z","v":150,"vw":10.96},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-09-30T12:45:00Z","v":100,"vw":11},{"c":11.2,"h":11.2,"l":11,"n":10,"o":11,"t":"2026-09-30T13:00:00Z","v":3905,"vw":11.075643},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-09-30T13:15:00Z","v":178,"vw":11},{"c":10.84,"h":11.2,"l":10.7911,"n":400,"o":11.02,"t":"2026-09-30T13:30:00Z","v":44806,"vw":10.943985},{"c":10.83,"h":10.94,"l":10.81,"n":296,"o":10.87,"t":"2026-09-30T13:45:00Z","v":20277,"vw":10.866104},{"c":10.905,"h":10.92,"l":10.8,"n":463,"o":10.82,"t":"2026-09-30T14:00:00Z","v":26671,"vw":10.852526},{"c":10.77,"h":10.91,"l":10.76,"n":423,"o":10.89,"t":"2026-09-30T14:15:00Z","v":11860,"vw":10.832482},{"c":10.865,"h":10.91,"l":10.76,"n":505,"o":10.76,"t":"2026-09-30T14:30:00Z","v":32837,"vw":10.838876},{"c":10.97,"h":10.9955,"l":10.865,"n":499,"o":10.865,"t":"2026-09-30T14:45:00Z","v":24129,"vw":10.969373},{"c":11.06,"h":11.06,"l":10.97,"n":354,"o":10.98,"t":"2026-09-30T15:00:00Z","v":25855,"vw":11.001576},{"c":11.155,"h":11.16,"l":11.005,"n":425,"o":11.065,"t":"2026-09-30T15:15:00Z","v":17018,"vw":11.056392},{"c":10.99,"h":11.245,"l":10.98,"n":480,"o":11.155,"t":"2026-09-30T15:30:00Z","v":31935,"vw":11.152745},{"c":10.975,"h":11.01,"l":10.95,"n":455,"o":10.98,"t":"2026-09-30T15:45:00Z","v":34195,"vw":10.97319},{"c":10.825,"h":10.975,"l":10.8,"n":542,"o":10.975,"t":"2026-09-30T16:00:00Z","v":50596,"vw":10.86917},{"c":10.86,"h":10.865,"l":10.8,"n":376,"o":10.82,"t":"2026-09-30T16:15:00Z","v":20346,"vw":10.832647},{"c":10.765,"h":10.86,"l":10.765,"n":425,"o":10.85,"t":"2026-09-30T16:30:00Z","v":25579,"vw":10.804454},{"c":10.65,"h":10.765,"l":10.65,"n":508,"o":10.765,"t":"2026-09-30T16:45:00Z","v":59000,"vw":10.700227},{"c":10.6484,"h":10.67,"l":10.625,"n":448,"o":10.65,"t":"2026-09-30T17:00:00Z","v":25844,"vw":10.64619},{"c":10.55,"h":10.645,"l":10.53,"n":664,"o":10.63,"t":"2026-09-30T17:15:00Z","v":76962,"vw":10.594512},{"c":10.54,"h":10.59,"l":10.54,"n":551,"o":10.5558,"t":"2026-09-30T17:30:00Z","v":49580,"vw":10.57008},{"c":10.5,"h":10.57,"l":10.4402,"n":496,"o":10.54,"t":"2026-09-30T17:45:00Z","v":58714,"vw":10.483448},{"c":10.46,"h":10.515,"l":10.45,"n":493,"o":10.5,"t":"2026-09-30T18:00:00Z","v":26439,"vw":10.481111},{"c":10.42,"h":10.4699,"l":10.41,"n":484,"o":10.45,"t":"2026-09-30T18:15:00Z","v":30304,"vw":10.440901},{"c":10.405,"h":10.45,"l":10.39,"n":552,"o":10.43,"t":"2026-09-30T18:30:00Z","v":28254,"vw":10.420403},{"c":10.37,"h":10.4272,"l":10.37,"n":505,"o":10.41,"t":"2026-09-30T18:45:00Z","v":16880,"vw":10.401563},{"c":10.54,"h":10.54,"l":10.38,"n":623,"o":10.38,"t":"2026-09-30T19:00:00Z","v":30298,"vw":10.443856},{"c":10.54,"h":10.57,"l":10.52,"n":451,"o":10.54,"t":"2026-09-30T19:15:00Z","v":25578,"vw":10.548708},{"c":10.49,"h":10.58,"l":10.48,"n":664,"o":10.53,"t":"2026-09-30T19:30:00Z","v":37244,"vw":10.537389},{"c":10.43,"h":10.5,"l":10.41,"n":2617,"o":10.49,"t":"2026-09-30T19:45:00Z","v":175714,"vw":10.463576},{"c":10.54,"h":10.54,"l":10.44,"n":14,"o":10.44,"t":"2026-09-30T20:00:00Z","v":243196,"vw":10.440046},{"c":10.44,"h":10.44,"l":10.44,"n":1,"o":10.44,"t":"2026-09-30T20:15:00Z","v":2640,"vw":10.44},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-09-30T20:45:00Z","v":200,"vw":10.5},{"c":10.5,"h":10.5,"l":10.5,"n":2,"o":10.5,"t":"2026-09-30T21:15:00Z","v":155,"vw":10.5},{"c":10.47,"h":10.47,"l":10.47,"n":1,"o":10.47,"t":"2026-09-30T22:00:00Z","v":100,"vw":10.47},{"c":10.4,"h":10.4,"l":10.4,"n":1,"o":10.4,"t":"2026-09-30T22:15:00Z","v":100,"vw":10.4},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-09-30T22:45:00Z","v":500,"vw":10.55},{"c":10.4,"h":10.41,"l":10.4,"n":3,"o":10.41,"t":"2026-10-01T11:45:00Z","v":500,"vw":10.404},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-01T12:15:00Z","v":100,"vw":10.6},{"c":10.68,"h":10.68,"l":10.62,"n":10,"o":10.62,"t":"2026-10-01T13:15:00Z","v":1192,"vw":10.666848},{"c":10.46,"h":10.72,"l":10.33,"n":649,"o":10.72,"t":"2026-10-01T13:30:00Z","v":97594,"vw":10.527567},{"c":10.43,"h":10.5543,"l":10.32,"n":473,"o":10.46,"t":"2026-10-01T13:45:00Z","v":46507,"vw":10.402265},{"c":10.44,"h":10.48,"l":10.32,"n":486,"o":10.42,"t":"2026-10-01T14:00:00Z","v":38532,"vw":10.419004},{"c":10.31,"h":10.46,"l":10.31,"n":435,"o":10.46,"t":"2026-10-01T14:15:00Z","v":18709,"vw":10.380841},{"c":10.255,"h":10.31,"l":10.25,"n":570,"o":10.29,"t":"2026-10-01T14:30:00Z","v":34041,"vw":10.283302},{"c":10.37,"h":10.4199,"l":10.26,"n":536,"o":10.26,"t":"2026-10-01T14:45:00Z","v":28504,"vw":10.339392},{"c":10.37,"h":10.3971,"l":10.34,"n":312,"o":10.39,"t":"2026-10-01T15:00:00Z","v":13760,"vw":10.368076},{"c":10.34,"h":10.44,"l":10.34,"n":385,"o":10.36,"t":"2026-10-01T15:15:00Z","v":20620,"vw":10.391414},{"c":10.41,"h":10.45,"l":10.33,"n":441,"o":10.35,"t":"2026-10-01T15:30:00Z","v":31598,"vw":10.364519},{"c":10.39,"h":10.455,"l":10.38,"n":445,"o":10.44,"t":"2026-10-01T15:45:00Z","v":24360,"vw":10.42074},{"c":10.25,"h":10.3928,"l":10.25,"n":479,"o":10.39,"t":"2026-10-01T16:00:00Z","v":33787,"vw":10.333337},{"c":10.3121,"h":10.33,"l":10.245,"n":264,"o":10.245,"t":"2026-10-01T16:15:00Z","v":15956,"vw":10.276502},{"c":10.25,"h":10.33,"l":10.25,"n":359,"o":10.33,"t":"2026-10-01T16:30:00Z","v":10732,"vw":10.281957},{"c":10.32,"h":10.35,"l":10.25,"n":492,"o":10.26,"t":"2026-10-01T16:45:00Z","v":32147,"vw":10.291518},{"c":10.35,"h":10.36,"l":10.31,"n":230,"o":10.31,"t":"2026-10-01T17:00:00Z","v":7659,"vw":10.334909},{"c":10.46,"h":10.475,"l":10.325,"n":512,"o":10.325,"t":"2026-10-01T17:15:00Z","v":41224,"vw":10.391721},{"c":10.455,"h":10.52,"l":10.45,"n":391,"o":10.47,"t":"2026-10-01T17:30:00Z","v":16204,"vw":10.473431},{"c":10.34,"h":10.45,"l":10.32,"n":259,"o":10.44,"t":"2026-10-01T17:45:00Z","v":19128,"vw":10.377751},{"c":10.31,"h":10.36,"l":10.285,"n":253,"o":10.36,"t":"2026-10-01T18:00:00Z","v":8326,"vw":10.316099},{"c":10.37,"h":10.39,"l":10.32,"n":373,"o":10.32,"t":"2026-10-01T18:15:00Z","v":19293,"vw":10.362528},{"c":10.32,"h":10.39,"l":10.32,"n":312,"o":10.37,"t":"2026-10-01T18:30:00Z","v":17279,"vw":10.354717},{"c":10.27,"h":10.33,"l":10.26,"n":362,"o":10.32,"t":"2026-10-01T18:45:00Z","v":15729,"vw":10.301517},{"c":10.23,"h":10.28,"l":10.23,"n":338,"o":10.28,"t":"2026-10-01T19:00:00Z","v":13877,"vw":10.262334},{"c":10.275,"h":10.32,"l":10.24,"n":997,"o":10.25,"t":"2026-10-01T19:15:00Z","v":71488,"vw":10.29209},{"c":10.28,"h":10.33,"l":10.27,"n":512,"o":10.285,"t":"2026-10-01T19:30:00Z","v":35369,"vw":10.306906},{"c":10.16,"h":10.29,"l":10.16,"n":1551,"o":10.27,"t":"2026-10-01T19:45:00Z","v":112705,"vw":10.206152},{"c":10.16,"h":10.16,"l":10.16,"n":16,"o":10.16,"t":"2026-10-01T20:00:00Z","v":181192,"vw":10.16},{"c":10.16,"h":10.16,"l":10.16,"n":1,"o":10.16,"t":"2026-10-01T20:15:00Z","v":5280,"vw":10.16},{"c":10.22,"h":10.22,"l":10.22,"n":1,"o":10.22,"t":"2026-10-01T21:00:00Z","v":100,"vw":10.22},{"c":10.16,"h":10.1972,"l":10.16,"n":4,"o":10.17,"t":"2026-10-01T22:30:00Z","v":2720,"vw":10.172529},{"c":10.16,"h":10.16,"l":10.16,"n":3,"o":10.16,"t":"2026-10-02T08:00:00Z","v":120,"vw":10.16},{"c":10.44,"h":10.65,"l":10.27,"n":7,"o":10.27,"t":"2026-10-02T10:30:00Z","v":601,"vw":10.475},{"c":10.79,"h":10.79,"l":10.45,"n":2,"o":10.45,"t":"2026-10-02T11:00:00Z","v":800,"vw":10.6625},{"c":10.7,"h":10.7,"l":10.7,"n":1,"o":10.7,"t":"2026-10-02T11:30:00Z","v":100,"vw":10.7},{"c":10.4,"h":10.4,"l":10.4,"n":1,"o":10.4,"t":"2026-10-02T12:00:00Z","v":100,"vw":10.4},{"c":10.36,"h":10.36,"l":10.36,"n":1,"o":10.36,"t":"2026-10-02T12:45:00Z","v":100,"vw":10.36},{"c":10.26,"h":10.35,"l":10.26,"n":5,"o":10.35,"t":"2026-10-02T13:15:00Z","v":212,"vw":10.305},{"c":10.085,"h":10.37,"l":10.03,"n":459,"o":10.29,"t":"2026-10-02T13:30:00Z","v":72868,"vw":10.18245},{"c":10.18,"h":10.22,"l":10.07,"n":239,"o":10.09,"t":"2026-10-02T13:45:00Z","v":44864,"vw":10.158299},{"c":10.26,"h":10.26,"l":10.162,"n":302,"o":10.18,"t":"2026-10-02T14:00:00Z","v":18613,"vw":10.225015},{"c":10.255,"h":10.3,"l":10.21,"n":342,"o":10.2646,"t":"2026-10-02T14:15:00Z","v":19782,"vw":10.254839},{"c":10.195,"h":10.26,"l":10.195,"n":315,"o":10.255,"t":"2026-10-02T14:30:00Z","v":21853,"vw":10.240711},{"c":10.195,"h":10.25,"l":10.1877,"n":311,"o":10.1877,"t":"2026-10-02T14:45:00Z","v":17976,"vw":10.218918},{"c":10.12,"h":10.25,"l":10.1,"n":541,"o":10.205,"t":"2026-10-02T15:00:00Z","v":43590,"vw":10.175396},{"c":10.14,"h":10.1541,"l":10.11,"n":472,"o":10.12,"t":"2026-10-02T15:15:00Z","v":24294,"vw":10.132386},{"c":10.19,"h":10.215,"l":10.14,"n":422,"o":10.14,"t":"2026-10-02T15:30:00Z","v":16769,"vw":10.183579},{"c":10.23,"h":10.26,"l":10.19,"n":475,"o":10.19,"t":"2026-10-02T15:45:00Z","v":20927,"vw":10.227076},{"c":10.17,"h":10.25,"l":10.165,"n":349,"o":10.23,"t":"2026-10-02T16:00:00Z","v":19235,"vw":10.215996},{"c":10.2028,"h":10.2028,"l":10.165,"n":176,"o":10.165,"t":"2026-10-02T16:15:00Z","v":7162,"vw":10.180341},{"c":10.2261,"h":10.255,"l":10.195,"n":339,"o":10.195,"t":"2026-10-02T16:30:00Z","v":13414,"vw":10.222394},{"c":10.2399,"h":10.25,"l":10.21,"n":373,"o":10.23,"t":"2026-10-02T16:45:00Z","v":15155,"vw":10.233622},{"c":10.21,"h":10.26,"l":10.195,"n":220,"o":10.25,"t":"2026-10-02T17:00:00Z","v":9435,"vw":10.227448},{"c":10.21,"h":10.23,"l":10.19,"n":345,"o":10.21,"t":"2026-10-02T17:15:00Z","v":14281,"vw":10.209468},{"c":10.21,"h":10.235,"l":10.19,"n":307,"o":10.21,"t":"2026-10-02T17:30:00Z","v":13664,"vw":10.213206},{"c":10.22,"h":10.22,"l":10.18,"n":334,"o":10.205,"t":"2026-10-02T17:45:00Z","v":13988,"vw":10.212616},{"c":10.15,"h":10.215,"l":10.14,"n":304,"o":10.215,"t":"2026-10-02T18:00:00Z","v":9597,"vw":10.168426},{"c":10.14,"h":10.15,"l":10.11,"n":416,"o":10.14,"t":"2026-10-02T18:15:00Z","v":15477,"vw":10.133325},{"c":10.125,"h":10.16,"l":10.115,"n":331,"o":10.15,"t":"2026-10-02T18:30:00Z","v":14975,"vw":10.137319},{"c":10.09,"h":10.135,"l":10.08,"n":463,"o":10.13,"t":"2026-10-02T18:45:00Z","v":36627,"vw":10.108454},{"c":10.115,"h":10.12,"l":10.09,"n":436,"o":10.095,"t":"2026-10-02T19:00:00Z","v":17030,"vw":10.107911},{"c":10.11,"h":10.12,"l":10.0862,"n":439,"o":10.11,"t":"2026-10-02T19:15:00Z","v":16863,"vw":10.107078},{"c":10.17,"h":10.195,"l":10.11,"n":677,"o":10.11,"t":"2026-10-02T19:30:00Z","v":51338,"vw":10.149809},{"c":10.19,"h":10.2,"l":10.13,"n":1532,"o":10.18,"t":"2026-10-02T19:45:00Z","v":140561,"vw":10.169894},{"c":10.18,"h":10.25,"l":10.18,"n":16,"o":10.18,"t":"2026-10-02T20:00:00Z","v":150314,"vw":10.181253},{"c":10.312,"h":10.312,"l":10.312,"n":1,"o":10.312,"t":"2026-10-02T22:45:00Z","v":333,"vw":10.312},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-10-02T23:45:00Z","v":100,"vw":10.2},{"c":10.3,"h":10.3,"l":10.3,"n":2,"o":10.3,"t":"2026-10-05T12:15:00Z","v":165,"vw":10.3},{"c":10.165,"h":10.35,"l":10.11,"n":450,"o":10.27,"t":"2026-10-05T13:30:00Z","v":58163,"vw":10.22988},{"c":10.19,"h":10.2,"l":10.1171,"n":167,"o":10.15,"t":"2026-10-05T13:45:00Z","v":12113,"vw":10.164247},{"c":10.22,"h":10.25,"l":10.19,"n":135,"o":10.22,"t":"2026-10-05T14:00:00Z","v":8004,"vw":10.217279},{"c":10.02,"h":10.22,"l":9.94,"n":557,"o":10.22,"t":"2026-10-05T14:15:00Z","v":89889,"vw":10.013267},{"c":10.005,"h":10.0499,"l":9.96,"n":319,"o":10.02,"t":"2026-10-05T14:30:00Z","v":37480,"vw":10.00145},{"c":9.97,"h":10.03,"l":9.97,"n":326,"o":10.01,"t":"2026-10-05T14:45:00Z","v":26602,"vw":9.996421},{"c":10,"h":10.036,"l":9.945,"n":325,"o":9.9999,"t":"2026-10-05T15:00:00Z","v":48743,"vw":9.984643},{"c":10.05,"h":10.05,"l":10,"n":245,"o":10.01,"t":"2026-10-05T15:15:00Z","v":16618,"vw":10.021519},{"c":10.105,"h":10.12,"l":10.05,"n":209,"o":10.06,"t":"2026-10-05T15:30:00Z","v":12098,"vw":10.074977},{"c":10.13,"h":10.16,"l":10.1,"n":321,"o":10.105,"t":"2026-10-05T15:45:00Z","v":23194,"vw":10.13023},{"c":10.265,"h":10.265,"l":10.105,"n":385,"o":10.13,"t":"2026-10-05T16:00:00Z","v":30591,"vw":10.155505},{"c":10.39,"h":10.39,"l":10.23,"n":231,"o":10.27,"t":"2026-10-05T16:15:00Z","v":23056,"vw":10.280577},{"c":10.355,"h":10.42,"l":10.33,"n":259,"o":10.42,"t":"2026-10-05T16:30:00Z","v":21709,"vw":10.359382},{"c":10.39,"h":10.425,"l":10.35,"n":250,"o":10.35,"t":"2026-10-05T16:45:00Z","v":22381,"vw":10.381018},{"c":10.38,"h":10.4161,"l":10.32,"n":445,"o":10.38,"t":"2026-10-05T17:00:00Z","v":39431,"vw":10.367289},{"c":10.45,"h":10.45,"l":10.375,"n":245,"o":10.375,"t":"2026-10-05T17:15:00Z","v":17968,"vw":10.417458},{"c":10.37,"h":10.44,"l":10.32,"n":152,"o":10.42,"t":"2026-10-05T17:30:00Z","v":19710,"vw":10.358052},{"c":10.34,"h":10.4,"l":10.34,"n":229,"o":10.35,"t":"2026-10-05T17:45:00Z","v":12227,"vw":10.366811},{"c":10.355,"h":10.36,"l":10.32,"n":161,"o":10.35,"t":"2026-10-05T18:00:00Z","v":9498,"vw":10.337282},{"c":10.36,"h":10.3662,"l":10.33,"n":217,"o":10.34,"t":"2026-10-05T18:15:00Z","v":12742,"vw":10.350184},{"c":10.355,"h":10.39,"l":10.35,"n":242,"o":10.37,"t":"2026-10-05T18:30:00Z","v":10792,"vw":10.373582},{"c":10.36,"h":10.37,"l":10.33,"n":269,"o":10.34,"t":"2026-10-05T18:45:00Z","v":11235,"vw":10.351522},{"c":10.36,"h":10.38,"l":10.35,"n":342,"o":10.36,"t":"2026-10-05T19:00:00Z","v":15923,"vw":10.371043},{"c":10.31,"h":10.38,"l":10.31,"n":355,"o":10.37,"t":"2026-10-05T19:15:00Z","v":19565,"vw":10.356834},{"c":10.26,"h":10.325,"l":10.24,"n":631,"o":10.32,"t":"2026-10-05T19:30:00Z","v":35939,"vw":10.271421},{"c":10.26,"h":10.27,"l":10.18,"n":1960,"o":10.26,"t":"2026-10-05T19:45:00Z","v":136745,"vw":10.22849},{"c":10.23,"h":10.23,"l":10.23,"n":13,"o":10.23,"t":"2026-10-05T20:00:00Z","v":186980,"vw":10.23},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-10-05T20:15:00Z","v":10560,"vw":10.23},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-10-05T20:30:00Z","v":125,"vw":10.15},{"c":10.21,"h":10.21,"l":10.21,"n":1,"o":10.21,"t":"2026-10-05T22:45:00Z","v":1000,"vw":10.21},{"c":10.22,"h":10.31,"l":10.22,"n":2,"o":10.31,"t":"2026-10-05T23:15:00Z","v":200,"vw":10.265},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-10-05T23:30:00Z","v":100,"vw":10.2},{"c":10.08,"h":10.1,"l":10.08,"n":6,"o":10.1,"t":"2026-10-06T11:45:00Z","v":500,"vw":10.085168},{"c":10.36,"h":10.39,"l":10.21,"n":376,"o":10.32,"t":"2026-10-06T13:30:00Z","v":26337,"vw":10.295616},{"c":10.26,"h":10.4,"l":10.2401,"n":261,"o":10.39,"t":"2026-10-06T13:45:00Z","v":11218,"vw":10.296045},{"c":10.155,"h":10.32,"l":10.06,"n":340,"o":10.265,"t":"2026-10-06T14:00:00Z","v":27511,"vw":10.126828},{"c":10.15,"h":10.18,"l":10.11,"n":326,"o":10.17,"t":"2026-10-06T14:15:00Z","v":33633,"vw":10.133865},{"c":10.1569,"h":10.19,"l":10.1,"n":370,"o":10.15,"t":"2026-10-06T14:30:00Z","v":52846,"vw":10.146427},{"c":10.3069,"h":10.31,"l":10.145,"n":291,"o":10.1569,"t":"2026-10-06T14:45:00Z","v":29982,"vw":10.227495},{"c":10.27,"h":10.34,"l":10.27,"n":373,"o":10.3,"t":"2026-10-06T15:00:00Z","v":45391,"vw":10.311609},{"c":10.29,"h":10.295,"l":10.25,"n":168,"o":10.26,"t":"2026-10-06T15:15:00Z","v":9262,"vw":10.26637},{"c":10.27,"h":10.295,"l":10.2501,"n":122,"o":10.295,"t":"2026-10-06T15:30:00Z","v":4866,"vw":10.276855},{"c":10.185,"h":10.28,"l":10.18,"n":365,"o":10.28,"t":"2026-10-06T15:45:00Z","v":17103,"vw":10.20001},{"c":10.15,"h":10.195,"l":10.13,"n":268,"o":10.185,"t":"2026-10-06T16:00:00Z","v":13935,"vw":10.175206},{"c":10.0678,"h":10.14,"l":10.0678,"n":188,"o":10.14,"t":"2026-10-06T16:15:00Z","v":8703,"vw":10.094321},{"c":10.04,"h":10.08,"l":10.02,"n":335,"o":10.06,"t":"2026-10-06T16:30:00Z","v":23805,"vw":10.045823},{"c":10.045,"h":10.06,"l":10.04,"n":157,"o":10.04,"t":"2026-10-06T16:45:00Z","v":10997,"vw":10.046642},{"c":9.98,"h":10.06,"l":9.965,"n":344,"o":10.05,"t":"2026-10-06T17:00:00Z","v":31055,"vw":10.000748},{"c":9.9476,"h":9.9895,"l":9.935,"n":292,"o":9.98,"t":"2026-10-06T17:15:00Z","v":35751,"vw":9.94911},{"c":9.9391,"h":10,"l":9.93,"n":210,"o":9.95,"t":"2026-10-06T17:30:00Z","v":16456,"vw":9.960013},{"c":9.915,"h":9.95,"l":9.91,"n":182,"o":9.94,"t":"2026-10-06T17:45:00Z","v":16968,"vw":9.928954},{"c":9.945,"h":9.9573,"l":9.91,"n":269,"o":9.91,"t":"2026-10-06T18:00:00Z","v":33163,"vw":9.930325},{"c":10.01,"h":10.01,"l":9.95,"n":229,"o":9.95,"t":"2026-10-06T18:15:00Z","v":23599,"vw":9.977309},{"c":9.99,"h":10.025,"l":9.96,"n":223,"o":10.01,"t":"2026-10-06T18:30:00Z","v":20244,"vw":9.985984},{"c":10.03,"h":10.04,"l":9.985,"n":186,"o":9.985,"t":"2026-10-06T18:45:00Z","v":12114,"vw":10.024281},{"c":10.02,"h":10.1,"l":10.02,"n":298,"o":10.04,"t":"2026-10-06T19:00:00Z","v":19744,"vw":10.055813},{"c":9.958,"h":10.04,"l":9.935,"n":401,"o":10.02,"t":"2026-10-06T19:15:00Z","v":49537,"vw":9.98874},{"c":9.895,"h":9.96,"l":9.87,"n":690,"o":9.955,"t":"2026-10-06T19:30:00Z","v":66299,"vw":9.910657},{"c":9.89,"h":9.9,"l":9.85,"n":2041,"o":9.89,"t":"2026-10-06T19:45:00Z","v":159915,"vw":9.868843},{"c":11.3833,"h":11.3833,"l":9.87,"n":37,"o":9.89,"t":"2026-10-06T20:00:00Z","v":137101,"vw":9.888781},{"c":9.89,"h":11.3723,"l":9.87,"n":21,"o":10,"t":"2026-10-06T20:15:00Z","v":23973,"vw":9.919305},{"c":9.81,"h":9.81,"l":9.81,"n":1,"o":9.81,"t":"2026-10-06T20:30:00Z","v":252,"vw":9.81},{"c":9.95,"h":9.95,"l":9.95,"n":1,"o":9.95,"t":"2026-10-06T20:45:00Z","v":101,"vw":9.95},{"c":9.86,"h":9.86,"l":9.86,"n":2,"o":9.86,"t":"2026-10-06T21:30:00Z","v":164,"vw":9.86},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-06T22:00:00Z","v":1000,"vw":10},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-06T22:45:00Z","v":500,"vw":10},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-07T12:15:00Z","v":500,"vw":9.85},{"c":9.79,"h":9.79,"l":9.79,"n":6,"o":9.79,"t":"2026-10-07T13:15:00Z","v":125,"vw":9.79},{"c":9.825,"h":9.85,"l":9.6,"n":306,"o":9.7,"t":"2026-10-07T13:30:00Z","v":58120,"vw":9.718819},{"c":9.78,"h":9.83,"l":9.74,"n":144,"o":9.81,"t":"2026-10-07T13:45:00Z","v":17864,"vw":9.76378},{"c":9.775,"h":9.84,"l":9.77,"n":187,"o":9.78,"t":"2026-10-07T14:00:00Z","v":9869,"vw":9.813354},{"c":9.77,"h":9.7999,"l":9.75,"n":423,"o":9.78,"t":"2026-10-07T14:15:00Z","v":36700,"vw":9.774825},{"c":9.91,"h":9.93,"l":9.78,"n":258,"o":9.78,"t":"2026-10-07T14:30:00Z","v":21141,"vw":9.862502},{"c":9.91,"h":9.94,"l":9.8701,"n":300,"o":9.88,"t":"2026-10-07T14:45:00Z","v":9810,"vw":9.897692},{"c":9.8967,"h":9.92,"l":9.86,"n":356,"o":9.915,"t":"2026-10-07T15:00:00Z","v":14774,"vw":9.878602},{"c":9.89,"h":9.94,"l":9.87,"n":398,"o":9.93,"t":"2026-10-07T15:15:00Z","v":14607,"vw":9.89788},{"c":9.86,"h":9.93,"l":9.86,"n":278,"o":9.9,"t":"2026-10-07T15:30:00Z","v":8298,"vw":9.900146},{"c":9.895,"h":9.895,"l":9.845,"n":359,"o":9.85,"t":"2026-10-07T15:45:00Z","v":14896,"vw":9.866569},{"c":9.91,"h":9.91,"l":9.87,"n":412,"o":9.89,"t":"2026-10-07T16:00:00Z","v":13937,"vw":9.884981},{"c":9.914,"h":9.94,"l":9.89,"n":367,"o":9.89,"t":"2026-10-07T16:15:00Z","v":10812,"vw":9.911341},{"c":9.9056,"h":9.93,"l":9.9047,"n":321,"o":9.925,"t":"2026-10-07T16:30:00Z","v":8156,"vw":9.919872},{"c":9.9248,"h":9.94,"l":9.91,"n":449,"o":9.92,"t":"2026-10-07T16:45:00Z","v":22221,"vw":9.928021},{"c":9.9,"h":9.945,"l":9.88,"n":543,"o":9.915,"t":"2026-10-07T17:00:00Z","v":36762,"vw":9.90882},{"c":9.85,"h":9.88,"l":9.85,"n":366,"o":9.88,"t":"2026-10-07T17:15:00Z","v":10681,"vw":9.865962},{"c":9.85,"h":9.87,"l":9.835,"n":283,"o":9.86,"t":"2026-10-07T17:30:00Z","v":10074,"vw":9.851907},{"c":9.84,"h":9.87,"l":9.8286,"n":283,"o":9.86,"t":"2026-10-07T17:45:00Z","v":7978,"vw":9.849168},{"c":9.85,"h":9.88,"l":9.83,"n":297,"o":9.847,"t":"2026-10-07T18:00:00Z","v":8608,"vw":9.855794},{"c":9.87,"h":9.87,"l":9.86,"n":231,"o":9.86,"t":"2026-10-07T18:15:00Z","v":6652,"vw":9.862855},{"c":9.87,"h":9.89,"l":9.86,"n":301,"o":9.87,"t":"2026-10-07T18:30:00Z","v":13547,"vw":9.869825},{"c":9.835,"h":9.88,"l":9.835,"n":414,"o":9.86,"t":"2026-10-07T18:45:00Z","v":20213,"vw":9.856031},{"c":9.76,"h":9.8399,"l":9.76,"n":508,"o":9.835,"t":"2026-10-07T19:00:00Z","v":33566,"vw":9.796374},{"c":9.73,"h":9.785,"l":9.72,"n":529,"o":9.77,"t":"2026-10-07T19:15:00Z","v":27467,"vw":9.745076},{"c":9.73,"h":9.75,"l":9.719,"n":713,"o":9.73,"t":"2026-10-07T19:30:00Z","v":35516,"vw":9.729856},{"c":9.82,"h":9.82,"l":9.72,"n":1250,"o":9.73,"t":"2026-10-07T19:45:00Z","v":77257,"vw":9.783714},{"c":9.82,"h":9.82,"l":9.82,"n":19,"o":9.82,"t":"2026-10-07T20:00:00Z","v":92073,"vw":9.82},{"c":9.83,"h":9.83,"l":9.83,"n":2,"o":9.83,"t":"2026-10-07T20:45:00Z","v":171,"vw":9.83},{"c":9.8,"h":9.8,"l":9.8,"n":7,"o":9.8,"t":"2026-10-08T11:45:00Z","v":500,"vw":9.8},{"c":9.8,"h":9.8,"l":9.8,"n":4,"o":9.8,"t":"2026-10-08T12:00:00Z","v":500,"vw":9.8},{"c":9.8185,"h":9.8185,"l":9.8185,"n":1,"o":9.8185,"t":"2026-10-08T13:00:00Z","v":103,"vw":9.8185},{"c":9.8,"h":9.8,"l":9.8,"n":14,"o":9.8,"t":"2026-10-08T13:15:00Z","v":864,"vw":9.8},{"c":9.63,"h":9.71,"l":9.6,"n":226,"o":9.7,"t":"2026-10-08T13:30:00Z","v":33294,"vw":9.642148},{"c":9.55,"h":9.6799,"l":9.55,"n":259,"o":9.64,"t":"2026-10-08T13:45:00Z","v":28975,"vw":9.625528},{"c":9.66,"h":9.7,"l":9.53,"n":320,"o":9.57,"t":"2026-10-08T14:00:00Z","v":45552,"vw":9.581586},{"c":9.595,"h":9.66,"l":9.5561,"n":378,"o":9.66,"t":"2026-10-08T14:15:00Z","v":37225,"vw":9.596155},{"c":9.58,"h":9.65,"l":9.54,"n":268,"o":9.58,"t":"2026-10-08T14:30:00Z","v":27701,"vw":9.583824},{"c":9.5299,"h":9.6,"l":9.51,"n":381,"o":9.58,"t":"2026-10-08T14:45:00Z","v":18972,"vw":9.539856},{"c":9.53,"h":9.55,"l":9.51,"n":235,"o":9.51,"t":"2026-10-08T15:00:00Z","v":16978,"vw":9.522729},{"c":9.555,"h":9.57,"l":9.525,"n":260,"o":9.53,"t":"2026-10-08T15:15:00Z","v":26170,"vw":9.546445},{"c":9.54,"h":9.54,"l":9.49,"n":289,"o":9.51,"t":"2026-10-08T15:30:00Z","v":30067,"vw":9.502601},{"c":9.51,"h":9.55,"l":9.495,"n":418,"o":9.55,"t":"2026-10-08T15:45:00Z","v":25134,"vw":9.506011},{"c":9.48,"h":9.51,"l":9.47,"n":633,"o":9.5,"t":"2026-10-08T16:00:00Z","v":33207,"vw":9.485148},{"c":9.51,"h":9.55,"l":9.45,"n":325,"o":9.47,"t":"2026-10-08T16:15:00Z","v":51945,"vw":9.479442},{"c":9.49,"h":9.495,"l":9.45,"n":326,"o":9.49,"t":"2026-10-08T16:30:00Z","v":16886,"vw":9.466476},{"c":9.605,"h":9.605,"l":9.455,"n":468,"o":9.49,"t":"2026-10-08T16:45:00Z","v":30238,"vw":9.526164},{"c":9.6,"h":9.61,"l":9.57,"n":321,"o":9.605,"t":"2026-10-08T17:00:00Z","v":12305,"vw":9.587333},{"c":9.6,"h":9.635,"l":9.585,"n":349,"o":9.61,"t":"2026-10-08T17:15:00Z","v":18738,"vw":9.61309},{"c":9.67,"h":9.67,"l":9.6,"n":515,"o":9.61,"t":"2026-10-08T17:30:00Z","v":29994,"vw":9.632233},{"c":9.6936,"h":9.7,"l":9.65,"n":352,"o":9.67,"t":"2026-10-08T17:45:00Z","v":28265,"vw":9.66943},{"c":9.74,"h":9.74,"l":9.685,"n":193,"o":9.69,"t":"2026-10-08T18:00:00Z","v":8210,"vw":9.708982},{"c":9.71,"h":9.755,"l":9.7,"n":234,"o":9.75,"t":"2026-10-08T18:15:00Z","v":12009,"vw":9.717001},{"c":9.714,"h":9.74,"l":9.7,"n":263,"o":9.72,"t":"2026-10-08T18:30:00Z","v":11995,"vw":9.720501},{"c":9.68,"h":9.73,"l":9.675,"n":248,"o":9.72,"t":"2026-10-08T18:45:00Z","v":11418,"vw":9.694533},{"c":9.69,"h":9.71,"l":9.67,"n":262,"o":9.695,"t":"2026-10-08T19:00:00Z","v":14919,"vw":9.69262},{"c":9.72,"h":9.72,"l":9.67,"n":298,"o":9.695,"t":"2026-10-08T19:15:00Z","v":14450,"vw":9.69546},{"c":9.65,"h":9.7175,"l":9.63,"n":543,"o":9.715,"t":"2026-10-08T19:30:00Z","v":48165,"vw":9.667845},{"c":9.655,"h":9.685,"l":9.63,"n":1466,"o":9.65,"t":"2026-10-08T19:45:00Z","v":104188,"vw":9.659536},{"c":9.7,"h":9.7,"l":9.66,"n":17,"o":9.66,"t":"2026-10-08T20:00:00Z","v":138713,"vw":9.660891},{"c":9.64,"h":9.64,"l":9.64,"n":2,"o":9.64,"t":"2026-10-09T09:00:00Z","v":101,"vw":9.64},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-10-09T09:15:00Z","v":101,"vw":9.7},{"c":9.75,"h":9.75,"l":9.75,"n":2,"o":9.75,"t":"2026-10-09T12:45:00Z","v":226,"vw":9.75},{"c":9.595,"h":9.7352,"l":9.59,"n":302,"o":9.71,"t":"2026-10-09T13:30:00Z","v":25388,"vw":9.655781},{"c":9.735,"h":9.735,"l":9.595,"n":416,"o":9.595,"t":"2026-10-09T13:45:00Z","v":33888,"vw":9.67847},{"c":9.8376,"h":9.88,"l":9.735,"n":375,"o":9.735,"t":"2026-10-09T14:00:00Z","v":41357,"vw":9.813021},{"c":9.76,"h":9.84,"l":9.73,"n":233,"o":9.84,"t":"2026-10-09T14:15:00Z","v":11527,"vw":9.77134},{"c":9.7,"h":9.78,"l":9.681,"n":283,"o":9.755,"t":"2026-10-09T14:30:00Z","v":9589,"vw":9.755215},{"c":9.67,"h":9.71,"l":9.61,"n":289,"o":9.69,"t":"2026-10-09T14:45:00Z","v":13589,"vw":9.663077},{"c":9.71,"h":9.73,"l":9.67,"n":310,"o":9.67,"t":"2026-10-09T15:00:00Z","v":21083,"vw":9.698812},{"c":9.76,"h":9.8,"l":9.705,"n":559,"o":9.71,"t":"2026-10-09T15:15:00Z","v":30942,"vw":9.751973},{"c":9.755,"h":9.78,"l":9.74,"n":198,"o":9.7572,"t":"2026-10-09T15:30:00Z","v":7332,"vw":9.760463},{"c":9.855,"h":9.855,"l":9.77,"n":339,"o":9.77,"t":"2026-10-09T15:45:00Z","v":13398,"vw":9.815412},{"c":9.7857,"h":9.84,"l":9.78,"n":213,"o":9.84,"t":"2026-10-09T16:00:00Z","v":11232,"vw":9.813832},{"c":9.79,"h":9.8,"l":9.78,"n":215,"o":9.79,"t":"2026-10-09T16:15:00Z","v":10910,"vw":9.793188},{"c":9.73,"h":9.795,"l":9.73,"n":301,"o":9.781,"t":"2026-10-09T16:30:00Z","v":8763,"vw":9.776652},{"c":9.76,"h":9.7963,"l":9.73,"n":344,"o":9.73,"t":"2026-10-09T16:45:00Z","v":12852,"vw":9.761872},{"c":9.75,"h":9.765,"l":9.73,"n":428,"o":9.74,"t":"2026-10-09T17:00:00Z","v":16231,"vw":9.744869},{"c":9.72,"h":9.785,"l":9.71,"n":326,"o":9.74,"t":"2026-10-09T17:15:00Z","v":11532,"vw":9.750088},{"c":9.72,"h":9.735,"l":9.6935,"n":322,"o":9.725,"t":"2026-10-09T17:30:00Z","v":17502,"vw":9.713389},{"c":9.73,"h":9.74,"l":9.705,"n":274,"o":9.705,"t":"2026-10-09T17:45:00Z","v":13127,"vw":9.718041},{"c":9.71,"h":9.72,"l":9.69,"n":212,"o":9.72,"t":"2026-10-09T18:00:00Z","v":15378,"vw":9.699573},{"c":9.79,"h":9.79,"l":9.7,"n":264,"o":9.7,"t":"2026-10-09T18:15:00Z","v":18717,"vw":9.771442},{"c":9.775,"h":9.8,"l":9.775,"n":164,"o":9.79,"t":"2026-10-09T18:30:00Z","v":6002,"vw":9.788029},{"c":9.85,"h":9.9,"l":9.7705,"n":395,"o":9.7705,"t":"2026-10-09T18:45:00Z","v":46196,"vw":9.848713},{"c":9.87,"h":9.88,"l":9.83,"n":376,"o":9.845,"t":"2026-10-09T19:00:00Z","v":41163,"vw":9.864063},{"c":9.84,"h":9.915,"l":9.84,"n":344,"o":9.87,"t":"2026-10-09T19:15:00Z","v":15006,"vw":9.867769},{"c":9.8723,"h":9.88,"l":9.84,"n":574,"o":9.84,"t":"2026-10-09T19:30:00Z","v":27555,"vw":9.865388},{"c":9.94,"h":9.95,"l":9.86,"n":1606,"o":9.875,"t":"2026-10-09T19:45:00Z","v":108253,"vw":9.916286},{"c":9.86,"h":9.94,"l":9.86,"n":15,"o":9.94,"t":"2026-10-09T20:00:00Z","v":109652,"vw":9.939922},{"c":9.9189,"h":9.9189,"l":9.9189,"n":1,"o":9.9189,"t":"2026-10-09T20:30:00Z","v":200,"vw":9.9189},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-09T21:00:00Z","v":300,"vw":9.9},{"c":9.91,"h":9.91,"l":9.89,"n":6,"o":9.91,"t":"2026-10-09T21:15:00Z","v":1256,"vw":9.906305},{"c":10.02,"h":10.02,"l":10.02,"n":1,"o":10.02,"t":"2026-10-09T23:00:00Z","v":176,"vw":10.02},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-12T11:00:00Z","v":350,"vw":10},{"c":9.87,"h":9.87,"l":9.87,"n":1,"o":9.87,"t":"2026-10-12T12:45:00Z","v":150,"vw":9.87},{"c":9.93,"h":10,"l":9.71,"n":251,"o":10,"t":"2026-10-12T13:30:00Z","v":21013,"vw":9.850709},{"c":9.94,"h":10.18,"l":9.94,"n":328,"o":9.9502,"t":"2026-10-12T13:45:00Z","v":93551,"vw":10.004634},{"c":10.08,"h":10.11,"l":9.923,"n":266,"o":9.923,"t":"2026-10-12T14:00:00Z","v":21370,"vw":10.018021},{"c":10.04,"h":10.08,"l":10.02,"n":201,"o":10.08,"t":"2026-10-12T14:15:00Z","v":9495,"vw":10.05368},{"c":10.02,"h":10.05,"l":9.96,"n":547,"o":10.02,"t":"2026-10-12T14:30:00Z","v":60824,"vw":9.997774},{"c":9.95,"h":10.02,"l":9.93,"n":454,"o":10.02,"t":"2026-10-12T14:45:00Z","v":26082,"vw":9.972665},{"c":10.02,"h":10.02,"l":9.94,"n":263,"o":9.955,"t":"2026-10-12T15:00:00Z","v":8930,"vw":9.965818},{"c":10,"h":10.03,"l":9.99,"n":131,"o":10.0299,"t":"2026-10-12T15:15:00Z","v":3115,"vw":10.01525},{"c":9.98,"h":9.98,"l":9.96,"n":112,"o":9.98,"t":"2026-10-12T15:30:00Z","v":4760,"vw":9.973673},{"c":9.9,"h":9.97,"l":9.9,"n":249,"o":9.95,"t":"2026-10-12T15:45:00Z","v":9997,"vw":9.945231},{"c":9.875,"h":9.9,"l":9.85,"n":239,"o":9.9,"t":"2026-10-12T16:00:00Z","v":8022,"vw":9.86831},{"c":9.895,"h":9.895,"l":9.855,"n":155,"o":9.865,"t":"2026-10-12T16:15:00Z","v":4601,"vw":9.868883},{"c":9.895,"h":9.905,"l":9.88,"n":280,"o":9.89,"t":"2026-10-12T16:30:00Z","v":10613,"vw":9.892142},{"c":9.88,"h":9.895,"l":9.87,"n":280,"o":9.895,"t":"2026-10-12T16:45:00Z","v":6814,"vw":9.878574},{"c":9.89,"h":9.89,"l":9.88,"n":140,"o":9.88,"t":"2026-10-12T17:00:00Z","v":3714,"vw":9.884706},{"c":9.86,"h":9.89,"l":9.85,"n":288,"o":9.89,"t":"2026-10-12T17:15:00Z","v":8558,"vw":9.865706},{"c":9.895,"h":9.91,"l":9.845,"n":300,"o":9.86,"t":"2026-10-12T17:30:00Z","v":21843,"vw":9.86834},{"c":9.87,"h":9.885,"l":9.825,"n":218,"o":9.885,"t":"2026-10-12T17:45:00Z","v":11443,"vw":9.84656},{"c":9.87,"h":9.88,"l":9.86,"n":122,"o":9.86,"t":"2026-10-12T18:00:00Z","v":5917,"vw":9.875536},{"c":9.8704,"h":9.89,"l":9.865,"n":228,"o":9.87,"t":"2026-10-12T18:15:00Z","v":8318,"vw":9.876439},{"c":9.875,"h":9.89,"l":9.87,"n":186,"o":9.88,"t":"2026-10-12T18:30:00Z","v":5925,"vw":9.8785},{"c":9.8401,"h":9.87,"l":9.8401,"n":222,"o":9.865,"t":"2026-10-12T18:45:00Z","v":8583,"vw":9.859508},{"c":9.83,"h":9.86,"l":9.82,"n":399,"o":9.85,"t":"2026-10-12T19:00:00Z","v":22485,"vw":9.838783},{"c":9.81,"h":9.89,"l":9.81,"n":470,"o":9.83,"t":"2026-10-12T19:15:00Z","v":47864,"vw":9.851955},{"c":9.81,"h":9.83,"l":9.795,"n":490,"o":9.815,"t":"2026-10-12T19:30:00Z","v":31901,"vw":9.809524},{"c":9.78,"h":9.81,"l":9.765,"n":1158,"o":9.81,"t":"2026-10-12T19:45:00Z","v":66867,"vw":9.78599},{"c":9.78,"h":9.84,"l":9.78,"n":18,"o":9.78,"t":"2026-10-12T20:00:00Z","v":106828,"vw":9.781556},{"c":9.8414,"h":9.8414,"l":9.8414,"n":1,"o":9.8414,"t":"2026-10-12T20:45:00Z","v":100,"vw":9.8414},{"c":9.68,"h":9.845,"l":9.62,"n":449,"o":9.78,"t":"2026-10-13T13:30:00Z","v":56015,"vw":9.722261},{"c":9.6013,"h":9.69,"l":9.59,"n":342,"o":9.685,"t":"2026-10-13T13:45:00Z","v":22329,"vw":9.622493},{"c":9.565,"h":9.61,"l":9.5594,"n":545,"o":9.6,"t":"2026-10-13T14:00:00Z","v":24414,"vw":9.590332},{"c":9.485,"h":9.58,"l":9.48,"n":454,"o":9.565,"t":"2026-10-13T14:15:00Z","v":13721,"vw":9.526164},{"c":9.52,"h":9.5397,"l":9.465,"n":535,"o":9.49,"t":"2026-10-13T14:30:00Z","v":70714,"vw":9.500151},{"c":9.36,"h":9.53,"l":9.32,"n":683,"o":9.52,"t":"2026-10-13T14:45:00Z","v":65415,"vw":9.395625},{"c":9.32,"h":9.36,"l":9.2801,"n":551,"o":9.36,"t":"2026-10-13T15:00:00Z","v":47541,"vw":9.312863},{"c":9.25,"h":9.33,"l":9.25,"n":571,"o":9.32,"t":"2026-10-13T15:15:00Z","v":64630,"vw":9.305404},{"c":9.31,"h":9.32,"l":9.2398,"n":370,"o":9.24,"t":"2026-10-13T15:30:00Z","v":54103,"vw":9.26671},{"c":9.34,"h":9.345,"l":9.315,"n":445,"o":9.32,"t":"2026-10-13T15:45:00Z","v":31597,"vw":9.330262},{"c":9.335,"h":9.39,"l":9.325,"n":341,"o":9.34,"t":"2026-10-13T16:00:00Z","v":11236,"vw":9.359637},{"c":9.4194,"h":9.44,"l":9.325,"n":390,"o":9.34,"t":"2026-10-13T16:15:00Z","v":18104,"vw":9.367247},{"c":9.46,"h":9.4724,"l":9.415,"n":374,"o":9.43,"t":"2026-10-13T16:30:00Z","v":13837,"vw":9.44885},{"c":9.39,"h":9.485,"l":9.37,"n":408,"o":9.46,"t":"2026-10-13T16:45:00Z","v":57619,"vw":9.424416},{"c":9.36,"h":9.425,"l":9.36,"n":385,"o":9.39,"t":"2026-10-13T17:00:00Z","v":12636,"vw":9.392748},{"c":9.355,"h":9.37,"l":9.34,"n":295,"o":9.36,"t":"2026-10-13T17:15:00Z","v":9740,"vw":9.358004},{"c":9.335,"h":9.37,"l":9.335,"n":307,"o":9.365,"t":"2026-10-13T17:30:00Z","v":13340,"vw":9.356834},{"c":9.31,"h":9.35,"l":9.31,"n":310,"o":9.34,"t":"2026-10-13T17:45:00Z","v":12862,"vw":9.331168},{"c":9.35,"h":9.3679,"l":9.31,"n":342,"o":9.32,"t":"2026-10-13T18:00:00Z","v":16342,"vw":9.339301},{"c":9.399,"h":9.399,"l":9.335,"n":318,"o":9.345,"t":"2026-10-13T18:15:00Z","v":13838,"vw":9.358317},{"c":9.375,"h":9.4,"l":9.37,"n":371,"o":9.39,"t":"2026-10-13T18:30:00Z","v":21068,"vw":9.379385},{"c":9.2676,"h":9.375,"l":9.26,"n":404,"o":9.375,"t":"2026-10-13T18:45:00Z","v":32019,"vw":9.319789},{"c":9.309,"h":9.309,"l":9.24,"n":566,"o":9.27,"t":"2026-10-13T19:00:00Z","v":63055,"vw":9.273791},{"c":9.305,"h":9.35,"l":9.28,"n":472,"o":9.3098,"t":"2026-10-13T19:15:00Z","v":25524,"vw":9.318472},{"c":9.33,"h":9.37,"l":9.295,"n":717,"o":9.3,"t":"2026-10-13T19:30:00Z","v":42546,"vw":9.326611},{"c":9.25,"h":9.325,"l":9.22,"n":1520,"o":9.325,"t":"2026-10-13T19:45:00Z","v":110888,"vw":9.262042},{"c":9.27,"h":9.3,"l":9.27,"n":16,"o":9.27,"t":"2026-10-13T20:00:00Z","v":189299,"vw":9.270529},{"c":9.2677,"h":9.2677,"l":9.2677,"n":1,"o":9.2677,"t":"2026-10-13T20:45:00Z","v":200,"vw":9.2677},{"c":9.2678,"h":9.2678,"l":9.2678,"n":1,"o":9.2678,"t":"2026-10-13T21:00:00Z","v":500,"vw":9.2678},{"c":9.2446,"h":9.246,"l":9.2446,"n":3,"o":9.246,"t":"2026-10-13T22:15:00Z","v":2150,"vw":9.2456},{"c":9.254,"h":9.254,"l":9.24,"n":2,"o":9.24,"t":"2026-10-13T22:30:00Z","v":1191,"vw":9.251755},{"c":9.2513,"h":9.266,"l":9.2513,"n":2,"o":9.266,"t":"2026-10-13T23:45:00Z","v":1000,"vw":9.25865},{"c":9.27,"h":9.27,"l":9.27,"n":3,"o":9.27,"t":"2026-10-14T10:15:00Z","v":3601,"vw":9.27},{"c":9.35,"h":9.35,"l":9.35,"n":11,"o":9.35,"t":"2026-10-14T11:30:00Z","v":211,"vw":9.35},{"c":9.18,"h":9.18,"l":9.18,"n":4,"o":9.18,"t":"2026-10-14T12:45:00Z","v":226,"vw":9.18},{"c":9.1,"h":9.1,"l":9.0662,"n":14,"o":9.1,"t":"2026-10-14T13:15:00Z","v":2129,"vw":9.084752},{"c":9.43,"h":9.43,"l":9.05,"n":395,"o":9.06,"t":"2026-10-14T13:30:00Z","v":60342,"vw":9.154435},{"c":9.35,"h":9.43,"l":9.34,"n":154,"o":9.43,"t":"2026-10-14T13:45:00Z","v":15614,"vw":9.406318},{"c":9.29,"h":9.42,"l":9.27,"n":287,"o":9.34,"t":"2026-10-14T14:00:00Z","v":29688,"vw":9.332262},{"c":9.27,"h":9.345,"l":9.235,"n":276,"o":9.31,"t":"2026-10-14T14:15:00Z","v":16475,"vw":9.282726},{"c":9.35,"h":9.35,"l":9.27,"n":256,"o":9.2898,"t":"2026-10-14T14:30:00Z","v":20401,"vw":9.304235},{"c":9.29,"h":9.35,"l":9.29,"n":271,"o":9.345,"t":"2026-10-14T14:45:00Z","v":11217,"vw":9.313055},{"c":9.27,"h":9.305,"l":9.26,"n":302,"o":9.29,"t":"2026-10-14T15:00:00Z","v":10043,"vw":9.284929},{"c":9.24,"h":9.29,"l":9.24,"n":352,"o":9.27,"t":"2026-10-14T15:15:00Z","v":21311,"vw":9.264083},{"c":9.26,"h":9.27,"l":9.22,"n":305,"o":9.24,"t":"2026-10-14T15:30:00Z","v":8303,"vw":9.251739},{"c":9.2,"h":9.2565,"l":9.2,"n":198,"o":9.25,"t":"2026-10-14T15:45:00Z","v":17261,"vw":9.239327},{"c":9.135,"h":9.215,"l":9.12,"n":338,"o":9.215,"t":"2026-10-14T16:00:00Z","v":16212,"vw":9.168445},{"c":9.145,"h":9.175,"l":9.11,"n":417,"o":9.135,"t":"2026-10-14T16:15:00Z","v":24294,"vw":9.139272},{"c":9.1642,"h":9.17,"l":9.14,"n":260,"o":9.15,"t":"2026-10-14T16:30:00Z","v":11097,"vw":9.155127},{"c":9.18,"h":9.18,"l":9.13,"n":385,"o":9.16,"t":"2026-10-14T16:45:00Z","v":11900,"vw":9.160659},{"c":9.14,"h":9.19,"l":9.14,"n":244,"o":9.19,"t":"2026-10-14T17:00:00Z","v":10610,"vw":9.175446},{"c":9.17,"h":9.19,"l":9.15,"n":314,"o":9.16,"t":"2026-10-14T17:15:00Z","v":21493,"vw":9.174343},{"c":9.215,"h":9.23,"l":9.17,"n":367,"o":9.17,"t":"2026-10-14T17:30:00Z","v":19664,"vw":9.20709},{"c":9.175,"h":9.21,"l":9.175,"n":246,"o":9.2,"t":"2026-10-14T17:45:00Z","v":19723,"vw":9.19378},{"c":9.18,"h":9.19,"l":9.125,"n":579,"o":9.175,"t":"2026-10-14T18:00:00Z","v":41379,"vw":9.149749},{"c":9.21,"h":9.23,"l":9.15,"n":500,"o":9.185,"t":"2026-10-14T18:15:00Z","v":28805,"vw":9.184134},{"c":9.17,"h":9.219,"l":9.17,"n":468,"o":9.219,"t":"2026-10-14T18:30:00Z","v":31935,"vw":9.191951},{"c":9.17,"h":9.2,"l":9.15,"n":431,"o":9.17,"t":"2026-10-14T18:45:00Z","v":27278,"vw":9.17019},{"c":9.145,"h":9.175,"l":9.12,"n":564,"o":9.17,"t":"2026-10-14T19:00:00Z","v":40793,"vw":9.142551},{"c":9.13,"h":9.16,"l":9.11,"n":767,"o":9.145,"t":"2026-10-14T19:15:00Z","v":61408,"vw":9.138276},{"c":9.05,"h":9.145,"l":9.03,"n":1106,"o":9.13,"t":"2026-10-14T19:30:00Z","v":93897,"vw":9.079084},{"c":9.06,"h":9.08,"l":9.03,"n":2038,"o":9.04,"t":"2026-10-14T19:45:00Z","v":165717,"vw":9.0575},{"c":9.07,"h":9.25,"l":9.07,"n":23,"o":9.07,"t":"2026-10-14T20:00:00Z","v":134395,"vw":9.071189},{"c":9.23,"h":9.23,"l":9.23,"n":1,"o":9.23,"t":"2026-10-14T20:30:00Z","v":500,"vw":9.23},{"c":9.15,"h":9.15,"l":9.15,"n":2,"o":9.15,"t":"2026-10-14T22:15:00Z","v":1000,"vw":9.15},{"c":9.08,"h":9.15,"l":9.08,"n":5,"o":9.15,"t":"2026-10-14T22:30:00Z","v":1002,"vw":9.143},{"c":9.0755,"h":9.0755,"l":9.0755,"n":1,"o":9.0755,"t":"2026-10-14T22:45:00Z","v":122,"vw":9.0755},{"c":8.99,"h":8.99,"l":8.99,"n":1,"o":8.99,"t":"2026-10-15T08:00:00Z","v":200,"vw":8.99},{"c":9.01,"h":9.01,"l":9.01,"n":1,"o":9.01,"t":"2026-10-15T10:45:00Z","v":800,"vw":9.01},{"c":9.35,"h":9.35,"l":9.35,"n":1,"o":9.35,"t":"2026-10-15T11:00:00Z","v":400,"vw":9.35},{"c":9.34,"h":9.34,"l":9.34,"n":1,"o":9.34,"t":"2026-10-15T11:45:00Z","v":1000,"vw":9.34},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-15T13:15:00Z","v":100,"vw":9},{"c":8.8902,"h":9.0999,"l":8.81,"n":488,"o":9.01,"t":"2026-10-15T13:30:00Z","v":111669,"vw":8.937697},{"c":8.94,"h":9,"l":8.9256,"n":115,"o":8.93,"t":"2026-10-15T13:45:00Z","v":13418,"vw":8.967871},{"c":9.03,"h":9.07,"l":8.93,"n":454,"o":8.97,"t":"2026-10-15T14:00:00Z","v":34708,"vw":8.988239},{"c":8.95,"h":9.05,"l":8.88,"n":485,"o":9.01,"t":"2026-10-15T14:15:00Z","v":28738,"vw":8.958899},{"c":9,"h":9.04,"l":8.92,"n":388,"o":8.96,"t":"2026-10-15T14:30:00Z","v":60088,"vw":8.967943},{"c":8.99,"h":9.06,"l":8.99,"n":440,"o":9.01,"t":"2026-10-15T14:45:00Z","v":27857,"vw":9.017745},{"c":8.98,"h":9.02,"l":8.97,"n":450,"o":8.995,"t":"2026-10-15T15:00:00Z","v":54443,"vw":8.979995},{"c":8.97,"h":9.01,"l":8.95,"n":400,"o":8.99,"t":"2026-10-15T15:15:00Z","v":28505,"vw":8.988548},{"c":8.92,"h":8.97,"l":8.9,"n":275,"o":8.97,"t":"2026-10-15T15:30:00Z","v":14021,"vw":8.928224},{"c":8.94,"h":8.94,"l":8.9,"n":268,"o":8.91,"t":"2026-10-15T15:45:00Z","v":12926,"vw":8.918485},{"c":8.92,"h":8.99,"l":8.92,"n":331,"o":8.94,"t":"2026-10-15T16:00:00Z","v":25762,"vw":8.97262},{"c":8.915,"h":8.95,"l":8.905,"n":340,"o":8.93,"t":"2026-10-15T16:15:00Z","v":17651,"vw":8.91844},{"c":8.93,"h":8.93,"l":8.87,"n":457,"o":8.92,"t":"2026-10-15T16:30:00Z","v":44382,"vw":8.887087},{"c":8.93,"h":8.9406,"l":8.9,"n":178,"o":8.94,"t":"2026-10-15T16:45:00Z","v":6838,"vw":8.920684},{"c":8.91,"h":8.94,"l":8.9,"n":184,"o":8.94,"t":"2026-10-15T17:00:00Z","v":7404,"vw":8.91859},{"c":8.91,"h":8.93,"l":8.9,"n":245,"o":8.91,"t":"2026-10-15T17:15:00Z","v":12171,"vw":8.91275},{"c":8.92,"h":8.935,"l":8.91,"n":293,"o":8.91,"t":"2026-10-15T17:30:00Z","v":10456,"vw":8.926115},{"c":8.93,"h":8.9739,"l":8.9088,"n":391,"o":8.9175,"t":"2026-10-15T17:45:00Z","v":34497,"vw":8.939266},{"c":8.89,"h":8.94,"l":8.89,"n":323,"o":8.93,"t":"2026-10-15T18:00:00Z","v":23256,"vw":8.92408},{"c":8.81,"h":8.9,"l":8.79,"n":423,"o":8.89,"t":"2026-10-15T18:15:00Z","v":40216,"vw":8.828124},{"c":8.855,"h":8.86,"l":8.8,"n":481,"o":8.81,"t":"2026-10-15T18:30:00Z","v":42938,"vw":8.834849},{"c":8.85,"h":8.88,"l":8.85,"n":406,"o":8.86,"t":"2026-10-15T18:45:00Z","v":22942,"vw":8.867146},{"c":8.89,"h":8.91,"l":8.86,"n":341,"o":8.86,"t":"2026-10-15T19:00:00Z","v":16783,"vw":8.883035},{"c":8.86,"h":8.9,"l":8.85,"n":536,"o":8.889,"t":"2026-10-15T19:15:00Z","v":48951,"vw":8.864326},{"c":8.995,"h":8.995,"l":8.85,"n":590,"o":8.85,"t":"2026-10-15T19:30:00Z","v":29347,"vw":8.912324},{"c":8.9,"h":8.985,"l":8.89,"n":1403,"o":8.98,"t":"2026-10-15T19:45:00Z","v":79067,"vw":8.923266},{"c":8.94,"h":8.94,"l":8.91,"n":18,"o":8.91,"t":"2026-10-15T20:00:00Z","v":123687,"vw":8.91079},{"c":9.05,"h":9.05,"l":9.05,"n":3,"o":9.05,"t":"2026-10-16T08:30:00Z","v":102,"vw":9.05},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-16T10:00:00Z","v":200,"vw":8.9},{"c":8.9,"h":8.9,"l":8.9,"n":2,"o":8.9,"t":"2026-10-16T10:45:00Z","v":500,"vw":8.9},{"c":8.91,"h":8.91,"l":8.91,"n":1,"o":8.91,"t":"2026-10-16T11:30:00Z","v":113,"vw":8.91},{"c":8.91,"h":8.91,"l":8.91,"n":1,"o":8.91,"t":"2026-10-16T12:15:00Z","v":421,"vw":8.91},{"c":8.82,"h":8.92,"l":8.8,"n":198,"o":8.92,"t":"2026-10-16T13:30:00Z","v":29288,"vw":8.888567},{"c":8.73,"h":8.8,"l":8.7,"n":461,"o":8.8,"t":"2026-10-16T13:45:00Z","v":52006,"vw":8.748129},{"c":8.79,"h":8.795,"l":8.68,"n":312,"o":8.7001,"t":"2026-10-16T14:00:00Z","v":45310,"vw":8.756107},{"c":8.7099,"h":8.785,"l":8.7,"n":304,"o":8.77,"t":"2026-10-16T14:15:00Z","v":30336,"vw":8.736694},{"c":8.755,"h":8.7572,"l":8.7,"n":428,"o":8.7099,"t":"2026-10-16T14:30:00Z","v":27138,"vw":8.72348},{"c":8.71,"h":8.755,"l":8.71,"n":249,"o":8.755,"t":"2026-10-16T14:45:00Z","v":27347,"vw":8.732469},{"c":8.65,"h":8.72,"l":8.635,"n":467,"o":8.72,"t":"2026-10-16T15:00:00Z","v":54289,"vw":8.673785},{"c":8.575,"h":8.64,"l":8.554,"n":601,"o":8.64,"t":"2026-10-16T15:15:00Z","v":80756,"vw":8.589624},{"c":8.56,"h":8.65,"l":8.56,"n":579,"o":8.57,"t":"2026-10-16T15:30:00Z","v":43746,"vw":8.598803},{"c":8.525,"h":8.59,"l":8.52,"n":563,"o":8.5599,"t":"2026-10-16T15:45:00Z","v":78609,"vw":8.559059},{"c":8.47,"h":8.52,"l":8.43,"n":540,"o":8.52,"t":"2026-10-16T16:00:00Z","v":52638,"vw":8.471478},{"c":8.4499,"h":8.47,"l":8.44,"n":425,"o":8.4501,"t":"2026-10-16T16:15:00Z","v":33417,"vw":8.451212},{"c":8.37,"h":8.44,"l":8.3617,"n":518,"o":8.43,"t":"2026-10-16T16:30:00Z","v":58985,"vw":8.391658},{"c":8.41,"h":8.4413,"l":8.37,"n":415,"o":8.38,"t":"2026-10-16T16:45:00Z","v":26739,"vw":8.413225},{"c":8.36,"h":8.41,"l":8.345,"n":446,"o":8.41,"t":"2026-10-16T17:00:00Z","v":28619,"vw":8.371766},{"c":8.3,"h":8.35,"l":8.3,"n":490,"o":8.35,"t":"2026-10-16T17:15:00Z","v":35378,"vw":8.314764},{"c":8.35,"h":8.355,"l":8.29,"n":367,"o":8.3099,"t":"2026-10-16T17:30:00Z","v":22035,"vw":8.333191},{"c":8.34,"h":8.38,"l":8.325,"n":516,"o":8.35,"t":"2026-10-16T17:45:00Z","v":21055,"vw":8.355045},{"c":8.29,"h":8.34,"l":8.25,"n":546,"o":8.34,"t":"2026-10-16T18:00:00Z","v":50714,"vw":8.291661},{"c":8.24,"h":8.3,"l":8.24,"n":900,"o":8.295,"t":"2026-10-16T18:15:00Z","v":64289,"vw":8.260662},{"c":8.28,"h":8.28,"l":8.23,"n":1045,"o":8.24,"t":"2026-10-16T18:30:00Z","v":89074,"vw":8.250156},{"c":8.229,"h":8.29,"l":8.21,"n":459,"o":8.29,"t":"2026-10-16T18:45:00Z","v":23067,"vw":8.249059},{"c":8.22,"h":8.23,"l":8.15,"n":792,"o":8.22,"t":"2026-10-16T19:00:00Z","v":75115,"vw":8.185657},{"c":8.18,"h":8.23,"l":8.16,"n":939,"o":8.22,"t":"2026-10-16T19:15:00Z","v":76582,"vw":8.183455},{"c":8.13,"h":8.19,"l":8.13,"n":850,"o":8.185,"t":"2026-10-16T19:30:00Z","v":52119,"vw":8.161314},{"c":8.19,"h":8.205,"l":8.125,"n":1743,"o":8.13,"t":"2026-10-16T19:45:00Z","v":155048,"vw":8.165301},{"c":8.2,"h":8.2,"l":8.19,"n":22,"o":8.19,"t":"2026-10-16T20:00:00Z","v":155607,"vw":8.190007},{"c":8.2135,"h":8.2141,"l":8.2,"n":5,"o":8.2,"t":"2026-10-16T20:30:00Z","v":5300,"vw":8.206872},{"c":8.18,"h":8.18,"l":8.18,"n":2,"o":8.18,"t":"2026-10-16T20:45:00Z","v":500,"vw":8.18},{"c":8.2277,"h":8.2277,"l":8.17,"n":5,"o":8.17,"t":"2026-10-16T21:00:00Z","v":8487,"vw":8.220944},{"c":8.26,"h":8.26,"l":8.26,"n":1,"o":8.26,"t":"2026-10-16T21:30:00Z","v":303,"vw":8.26},{"c":8.1938,"h":8.2,"l":8.1938,"n":2,"o":8.2,"t":"2026-10-16T23:45:00Z","v":300,"vw":8.197933},{"c":8.4,"h":8.4,"l":8.4,"n":2,"o":8.4,"t":"2026-10-19T10:00:00Z","v":300,"vw":8.4},{"c":8.28,"h":8.28,"l":8.28,"n":2,"o":8.28,"t":"2026-10-19T11:00:00Z","v":195,"vw":8.28},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-19T12:00:00Z","v":700,"vw":8.35},{"c":8.175,"h":8.4994,"l":8.175,"n":586,"o":8.37,"t":"2026-10-19T13:30:00Z","v":69548,"vw":8.410245},{"c":8.027,"h":8.2,"l":8.0202,"n":315,"o":8.2,"t":"2026-10-19T13:45:00Z","v":32089,"vw":8.091139},{"c":8.02,"h":8.07,"l":7.98,"n":286,"o":8.04,"t":"2026-10-19T14:00:00Z","v":27525,"vw":8.022141},{"c":8.06,"h":8.09,"l":8.01,"n":402,"o":8.04,"t":"2026-10-19T14:15:00Z","v":23926,"vw":8.040172},{"c":7.99,"h":8.05,"l":7.985,"n":438,"o":8.05,"t":"2026-10-19T14:30:00Z","v":33447,"vw":8.018282},{"c":8.025,"h":8.05,"l":7.96,"n":493,"o":8,"t":"2026-10-19T14:45:00Z","v":32416,"vw":8.01098},{"c":8.07,"h":8.11,"l":8.04,"n":439,"o":8.04,"t":"2026-10-19T15:00:00Z","v":18581,"vw":8.077038},{"c":8.06,"h":8.075,"l":8.025,"n":554,"o":8.075,"t":"2026-10-19T15:15:00Z","v":30822,"vw":8.043031},{"c":8.05,"h":8.06,"l":8.0211,"n":331,"o":8.055,"t":"2026-10-19T15:30:00Z","v":14988,"vw":8.041541},{"c":8.11,"h":8.1299,"l":8.04,"n":500,"o":8.06,"t":"2026-10-19T15:45:00Z","v":48382,"vw":8.063709},{"c":8.105,"h":8.12,"l":8.085,"n":491,"o":8.09,"t":"2026-10-19T16:00:00Z","v":28899,"vw":8.098888},{"c":8.12,"h":8.125,"l":8.09,"n":624,"o":8.11,"t":"2026-10-19T16:15:00Z","v":39144,"vw":8.105877},{"c":8.1599,"h":8.175,"l":8.11,"n":437,"o":8.12,"t":"2026-10-19T16:30:00Z","v":26979,"vw":8.142467},{"c":8.16,"h":8.18,"l":8.12,"n":428,"o":8.14,"t":"2026-10-19T16:45:00Z","v":27812,"vw":8.135713},{"c":8.15,"h":8.165,"l":8.14,"n":358,"o":8.16,"t":"2026-10-19T17:00:00Z","v":17853,"vw":8.152502},{"c":8.215,"h":8.23,"l":8.15,"n":308,"o":8.15,"t":"2026-10-19T17:15:00Z","v":17886,"vw":8.175261},{"c":8.152,"h":8.22,"l":8.152,"n":453,"o":8.215,"t":"2026-10-19T17:30:00Z","v":26392,"vw":8.187277},{"c":8.145,"h":8.16,"l":8.125,"n":585,"o":8.16,"t":"2026-10-19T17:45:00Z","v":32910,"vw":8.137565},{"c":8.13,"h":8.19,"l":8.12,"n":468,"o":8.15,"t":"2026-10-19T18:00:00Z","v":26215,"vw":8.148696},{"c":8.065,"h":8.13,"l":8.06,"n":500,"o":8.13,"t":"2026-10-19T18:15:00Z","v":22915,"vw":8.098338},{"c":8.09,"h":8.09,"l":8.06,"n":477,"o":8.07,"t":"2026-10-19T18:30:00Z","v":23874,"vw":8.071948},{"c":8.15,"h":8.16,"l":8.081,"n":526,"o":8.081,"t":"2026-10-19T18:45:00Z","v":39735,"vw":8.121211},{"c":8.14,"h":8.16,"l":8.14,"n":504,"o":8.145,"t":"2026-10-19T19:00:00Z","v":26548,"vw":8.149065},{"c":8.23,"h":8.23,"l":8.14,"n":989,"o":8.145,"t":"2026-10-19T19:15:00Z","v":72808,"vw":8.179036},{"c":8.255,"h":8.3,"l":8.23,"n":820,"o":8.23,"t":"2026-10-19T19:30:00Z","v":69387,"vw":8.265127},{"c":8.22,"h":8.27,"l":8.175,"n":1587,"o":8.255,"t":"2026-10-19T19:45:00Z","v":118577,"vw":8.215954},{"c":8.16,"h":8.23,"l":8.16,"n":19,"o":8.21,"t":"2026-10-19T20:00:00Z","v":241751,"vw":8.204881},{"c":8.3412,"h":8.3483,"l":8.125,"n":137,"o":8.17,"t":"2026-10-20T13:30:00Z","v":23486,"vw":8.247319},{"c":8.58,"h":8.61,"l":8.32,"n":416,"o":8.32,"t":"2026-10-20T13:45:00Z","v":65354,"vw":8.501898},{"c":8.685,"h":8.7199,"l":8.5,"n":579,"o":8.58,"t":"2026-10-20T14:00:00Z","v":77822,"vw":8.615721},{"c":8.65,"h":8.72,"l":8.58,"n":527,"o":8.685,"t":"2026-10-20T14:15:00Z","v":43798,"vw":8.634691},{"c":8.71,"h":8.72,"l":8.6,"n":601,"o":8.65,"t":"2026-10-20T14:30:00Z","v":45664,"vw":8.655874},{"c":8.63,"h":8.77,"l":8.63,"n":851,"o":8.71,"t":"2026-10-20T14:45:00Z","v":66236,"vw":8.708015},{"c":8.54,"h":8.64,"l":8.53,"n":561,"o":8.62,"t":"2026-10-20T15:00:00Z","v":33258,"vw":8.594308},{"c":8.58,"h":8.6,"l":8.54,"n":487,"o":8.54,"t":"2026-10-20T15:15:00Z","v":24189,"vw":8.561063},{"c":8.645,"h":8.67,"l":8.56,"n":367,"o":8.57,"t":"2026-10-20T15:30:00Z","v":18374,"vw":8.605089},{"c":8.625,"h":8.685,"l":8.61,"n":524,"o":8.64,"t":"2026-10-20T15:45:00Z","v":43640,"vw":8.640589},{"c":8.56,"h":8.6277,"l":8.545,"n":503,"o":8.62,"t":"2026-10-20T16:00:00Z","v":27475,"vw":8.582378},{"c":8.625,"h":8.64,"l":8.54,"n":362,"o":8.56,"t":"2026-10-20T16:15:00Z","v":22858,"vw":8.588882},{"c":8.645,"h":8.7,"l":8.62,"n":480,"o":8.64,"t":"2026-10-20T16:30:00Z","v":26945,"vw":8.655617},{"c":8.66,"h":8.68,"l":8.64,"n":502,"o":8.65,"t":"2026-10-20T16:45:00Z","v":25804,"vw":8.665317},{"c":8.64,"h":8.68,"l":8.64,"n":468,"o":8.66,"t":"2026-10-20T17:00:00Z","v":25068,"vw":8.6577},{"c":8.76,"h":8.77,"l":8.6201,"n":485,"o":8.6201,"t":"2026-10-20T17:15:00Z","v":26714,"vw":8.725733},{"c":8.8021,"h":8.84,"l":8.76,"n":409,"o":8.76,"t":"2026-10-20T17:30:00Z","v":32875,"vw":8.814657},{"c":8.78,"h":8.81,"l":8.78,"n":335,"o":8.8,"t":"2026-10-20T17:45:00Z","v":20229,"vw":8.795801},{"c":8.805,"h":8.81,"l":8.78,"n":416,"o":8.78,"t":"2026-10-20T18:00:00Z","v":21434,"vw":8.793876},{"c":8.775,"h":8.8,"l":8.77,"n":271,"o":8.8,"t":"2026-10-20T18:15:00Z","v":12610,"vw":8.787573},{"c":8.73,"h":8.77,"l":8.72,"n":356,"o":8.77,"t":"2026-10-20T18:30:00Z","v":26090,"vw":8.758082},{"c":8.745,"h":8.77,"l":8.73,"n":204,"o":8.73,"t":"2026-10-20T18:45:00Z","v":11155,"vw":8.752811},{"c":8.72,"h":8.765,"l":8.7,"n":867,"o":8.75,"t":"2026-10-20T19:00:00Z","v":66593,"vw":8.73153},{"c":8.68,"h":8.7159,"l":8.645,"n":458,"o":8.7,"t":"2026-10-20T19:15:00Z","v":24975,"vw":8.683051},{"c":8.67,"h":8.72,"l":8.67,"n":569,"o":8.69,"t":"2026-10-20T19:30:00Z","v":35448,"vw":8.701726},{"c":8.64,"h":8.68,"l":8.575,"n":1527,"o":8.67,"t":"2026-10-20T19:45:00Z","v":110883,"vw":8.621477},{"c":8.64,"h":8.69,"l":8.64,"n":10,"o":8.64,"t":"2026-10-20T20:00:00Z","v":145089,"vw":8.64109},{"c":8.64,"h":8.64,"l":8.64,"n":1,"o":8.64,"t":"2026-10-20T21:00:00Z","v":11857,"vw":8.64},{"c":8.6524,"h":8.6524,"l":8.6524,"n":1,"o":8.6524,"t":"2026-10-20T21:15:00Z","v":125,"vw":8.6524},{"c":8.716,"h":8.72,"l":8.716,"n":5,"o":8.72,"t":"2026-10-20T21:45:00Z","v":1001,"vw":8.718},{"c":8.72,"h":8.7283,"l":8.72,"n":2,"o":8.7283,"t":"2026-10-20T22:45:00Z","v":200,"vw":8.72415},{"c":8.7077,"h":8.7077,"l":8.7077,"n":1,"o":8.7077,"t":"2026-10-20T23:15:00Z","v":1000,"vw":8.7077},{"c":8.73,"h":8.73,"l":8.73,"n":1,"o":8.73,"t":"2026-10-20T23:30:00Z","v":100,"vw":8.73},{"c":8.64,"h":8.64,"l":8.64,"n":1,"o":8.64,"t":"2026-10-21T10:15:00Z","v":700,"vw":8.64},{"c":8.65,"h":8.65,"l":8.65,"n":13,"o":8.65,"t":"2026-10-21T12:15:00Z","v":222,"vw":8.65},{"c":8.78,"h":8.82,"l":8.61,"n":303,"o":8.67,"t":"2026-10-21T13:30:00Z","v":56749,"vw":8.686596},{"c":8.63,"h":8.82,"l":8.6,"n":358,"o":8.73,"t":"2026-10-21T13:45:00Z","v":37284,"vw":8.7072},{"c":8.595,"h":8.6599,"l":8.565,"n":240,"o":8.63,"t":"2026-10-21T14:00:00Z","v":18859,"vw":8.612197},{"c":8.64,"h":8.655,"l":8.55,"n":227,"o":8.59,"t":"2026-10-21T14:15:00Z","v":35167,"vw":8.583067},{"c":8.63,"h":8.67,"l":8.625,"n":304,"o":8.64,"t":"2026-10-21T14:30:00Z","v":21218,"vw":8.656359},{"c":8.6,"h":8.63,"l":8.6,"n":160,"o":8.63,"t":"2026-10-21T14:45:00Z","v":7925,"vw":8.622769},{"c":8.58,"h":8.59,"l":8.5201,"n":443,"o":8.59,"t":"2026-10-21T15:00:00Z","v":32744,"vw":8.548251},{"c":8.61,"h":8.62,"l":8.58,"n":217,"o":8.58,"t":"2026-10-21T15:15:00Z","v":11153,"vw":8.600039},{"c":8.6,"h":8.6,"l":8.57,"n":257,"o":8.6,"t":"2026-10-21T15:30:00Z","v":9545,"vw":8.585783},{"c":8.57,"h":8.62,"l":8.57,"n":172,"o":8.61,"t":"2026-10-21T15:45:00Z","v":8598,"vw":8.599221},{"c":8.5,"h":8.58,"l":8.48,"n":342,"o":8.56,"t":"2026-10-21T16:00:00Z","v":24155,"vw":8.533108},{"c":8.5,"h":8.52,"l":8.4732,"n":249,"o":8.5,"t":"2026-10-21T16:15:00Z","v":39106,"vw":8.481697},{"c":8.515,"h":8.56,"l":8.5,"n":299,"o":8.5,"t":"2026-10-21T16:30:00Z","v":13828,"vw":8.528309},{"c":8.565,"h":8.59,"l":8.52,"n":378,"o":8.52,"t":"2026-10-21T16:45:00Z","v":19425,"vw":8.547772},{"c":8.555,"h":8.6,"l":8.53,"n":437,"o":8.565,"t":"2026-10-21T17:00:00Z","v":26666,"vw":8.566977},{"c":8.53,"h":8.57,"l":8.52,"n":322,"o":8.57,"t":"2026-10-21T17:15:00Z","v":25593,"vw":8.549089},{"c":8.55,"h":8.575,"l":8.52,"n":645,"o":8.53,"t":"2026-10-21T17:30:00Z","v":38342,"vw":8.553147},{"c":8.54,"h":8.555,"l":8.53,"n":268,"o":8.55,"t":"2026-10-21T17:45:00Z","v":19829,"vw":8.544599},{"c":8.545,"h":8.55,"l":8.53,"n":312,"o":8.55,"t":"2026-10-21T18:00:00Z","v":18867,"vw":8.541151},{"c":8.545,"h":8.565,"l":8.545,"n":425,"o":8.55,"t":"2026-10-21T18:15:00Z","v":26141,"vw":8.552144},{"c":8.545,"h":8.545,"l":8.53,"n":276,"o":8.54,"t":"2026-10-21T18:30:00Z","v":25134,"vw":8.537019},{"c":8.465,"h":8.545,"l":8.465,"n":603,"o":8.545,"t":"2026-10-21T18:45:00Z","v":37394,"vw":8.499321},{"c":8.455,"h":8.5,"l":8.42,"n":603,"o":8.46,"t":"2026-10-21T19:00:00Z","v":37547,"vw":8.466853},{"c":8.49,"h":8.505,"l":8.455,"n":588,"o":8.455,"t":"2026-10-21T19:15:00Z","v":47788,"vw":8.478348},{"c":8.415,"h":8.5,"l":8.41,"n":642,"o":8.49,"t":"2026-10-21T19:30:00Z","v":48058,"vw":8.470628},{"c":8.355,"h":8.435,"l":8.35,"n":1996,"o":8.41,"t":"2026-10-21T19:45:00Z","v":182943,"vw":8.3848},{"c":8.37,"h":8.4,"l":8.37,"n":10,"o":8.37,"t":"2026-10-21T20:00:00Z","v":194123,"vw":8.370481},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-21T22:00:00Z","v":210,"vw":8.4},{"c":8.45,"h":8.45,"l":8.425,"n":6,"o":8.425,"t":"2026-10-21T22:15:00Z","v":14126,"vw":8.449823},{"c":8.4955,"h":8.4955,"l":8.4955,"n":1,"o":8.4955,"t":"2026-10-21T22:45:00Z","v":3370,"vw":8.4955},{"c":8.45,"h":8.46,"l":8.45,"n":12,"o":8.45,"t":"2026-10-22T08:00:00Z","v":4509,"vw":8.451686},{"c":8.47,"h":8.47,"l":8.47,"n":1,"o":8.47,"t":"2026-10-22T08:45:00Z","v":155,"vw":8.47},{"c":8.7,"h":8.7,"l":8.7,"n":2,"o":8.7,"t":"2026-10-22T09:45:00Z","v":400,"vw":8.7},{"c":8.35,"h":8.51,"l":8.32,"n":11,"o":8.32,"t":"2026-10-22T11:00:00Z","v":3828,"vw":8.390379},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-10-22T11:45:00Z","v":400,"vw":8.52},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-10-22T12:15:00Z","v":100,"vw":8.53},{"c":8.5,"h":8.5,"l":8.5,"n":2,"o":8.5,"t":"2026-10-22T12:45:00Z","v":2039,"vw":8.5},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-22T13:15:00Z","v":100,"vw":8.5},{"c":8.74,"h":8.78,"l":8.38,"n":273,"o":8.43,"t":"2026-10-22T13:30:00Z","v":48068,"vw":8.54453},{"c":8.72,"h":8.79,"l":8.66,"n":255,"o":8.7182,"t":"2026-10-22T13:45:00Z","v":20995,"vw":8.730613},{"c":8.66,"h":8.76,"l":8.64,"n":324,"o":8.76,"t":"2026-10-22T14:00:00Z","v":29190,"vw":8.701264},{"c":8.565,"h":8.6424,"l":8.53,"n":194,"o":8.635,"t":"2026-10-22T14:15:00Z","v":14707,"vw":8.578734},{"c":8.61,"h":8.61,"l":8.545,"n":187,"o":8.57,"t":"2026-10-22T14:30:00Z","v":15671,"vw":8.581533},{"c":8.56,"h":8.6,"l":8.535,"n":246,"o":8.6,"t":"2026-10-22T14:45:00Z","v":11577,"vw":8.56744},{"c":8.45,"h":8.55,"l":8.45,"n":348,"o":8.55,"t":"2026-10-22T15:00:00Z","v":18279,"vw":8.474014},{"c":8.51,"h":8.515,"l":8.465,"n":167,"o":8.47,"t":"2026-10-22T15:15:00Z","v":7752,"vw":8.487328},{"c":8.44,"h":8.495,"l":8.44,"n":288,"o":8.49,"t":"2026-10-22T15:30:00Z","v":7110,"vw":8.461583},{"c":8.465,"h":8.52,"l":8.435,"n":419,"o":8.435,"t":"2026-10-22T15:45:00Z","v":55292,"vw":8.483052},{"c":8.4883,"h":8.49,"l":8.455,"n":291,"o":8.48,"t":"2026-10-22T16:00:00Z","v":8601,"vw":8.482495},{"c":8.55,"h":8.55,"l":8.49,"n":255,"o":8.49,"t":"2026-10-22T16:15:00Z","v":8701,"vw":8.514408},{"c":8.43,"h":8.57,"l":8.42,"n":326,"o":8.57,"t":"2026-10-22T16:30:00Z","v":14190,"vw":8.486944},{"c":8.425,"h":8.445,"l":8.375,"n":457,"o":8.39,"t":"2026-10-22T16:45:00Z","v":18222,"vw":8.4145},{"c":8.43,"h":8.44,"l":8.38,"n":410,"o":8.41,"t":"2026-10-22T17:00:00Z","v":23685,"vw":8.40024},{"c":8.41,"h":8.45,"l":8.41,"n":404,"o":8.43,"t":"2026-10-22T17:15:00Z","v":9819,"vw":8.430125},{"c":8.42,"h":8.43,"l":8.4,"n":283,"o":8.41,"t":"2026-10-22T17:30:00Z","v":15102,"vw":8.40854},{"c":8.345,"h":8.4,"l":8.345,"n":242,"o":8.39,"t":"2026-10-22T17:45:00Z","v":6253,"vw":8.382014},{"c":8.32,"h":8.345,"l":8.3,"n":292,"o":8.345,"t":"2026-10-22T18:00:00Z","v":11998,"vw":8.333413},{"c":8.33,"h":8.39,"l":8.315,"n":348,"o":8.315,"t":"2026-10-22T18:15:00Z","v":14647,"vw":8.355131},{"c":8.33,"h":8.36,"l":8.315,"n":185,"o":8.33,"t":"2026-10-22T18:30:00Z","v":9067,"vw":8.343077},{"c":8.33,"h":8.34,"l":8.315,"n":173,"o":8.33,"t":"2026-10-22T18:45:00Z","v":10024,"vw":8.326517},{"c":8.34,"h":8.35,"l":8.285,"n":467,"o":8.32,"t":"2026-10-22T19:00:00Z","v":28961,"vw":8.311454},{"c":8.3,"h":8.35,"l":8.26,"n":570,"o":8.33,"t":"2026-10-22T19:15:00Z","v":64670,"vw":8.294213},{"c":8.275,"h":8.3078,"l":8.26,"n":450,"o":8.3,"t":"2026-10-22T19:30:00Z","v":33177,"vw":8.286839},{"c":8.375,"h":8.405,"l":8.255,"n":1219,"o":8.275,"t":"2026-10-22T19:45:00Z","v":99324,"vw":8.358374},{"c":8.5,"h":8.5,"l":8.38,"n":21,"o":8.38,"t":"2026-10-22T20:00:00Z","v":115584,"vw":8.381186},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-22T20:15:00Z","v":100,"vw":8.4},{"c":8.4,"h":8.4,"l":8.4,"n":2,"o":8.4,"t":"2026-10-22T20:30:00Z","v":7850,"vw":8.4},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-22T23:15:00Z","v":700,"vw":8.5},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-22T23:45:00Z","v":7850,"vw":8.3},{"c":8.55,"h":8.55,"l":8.55,"n":2,"o":8.55,"t":"2026-10-23T08:30:00Z","v":101,"vw":8.55},{"c":8.5,"h":8.5,"l":8.5,"n":11,"o":8.5,"t":"2026-10-23T11:00:00Z","v":509,"vw":8.5},{"c":8.5,"h":8.5,"l":8.5,"n":23,"o":8.5,"t":"2026-10-23T11:45:00Z","v":608,"vw":8.5},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-23T12:30:00Z","v":1020,"vw":8.4},{"c":8.09,"h":8.33,"l":8.07,"n":283,"o":8.33,"t":"2026-10-23T13:30:00Z","v":35368,"vw":8.174827},{"c":8.1,"h":8.16,"l":8.07,"n":571,"o":8.09,"t":"2026-10-23T13:45:00Z","v":82191,"vw":8.114556},{"c":8.065,"h":8.17,"l":8.05,"n":789,"o":8.1,"t":"2026-10-23T14:00:00Z","v":28416,"vw":8.088491},{"c":7.995,"h":8.07,"l":7.95,"n":755,"o":8.07,"t":"2026-10-23T14:15:00Z","v":113479,"vw":7.989284},{"c":8.065,"h":8.065,"l":7.905,"n":614,"o":7.98,"t":"2026-10-23T14:30:00Z","v":96108,"vw":7.962549},{"c":8.055,"h":8.11,"l":8.042,"n":322,"o":8.065,"t":"2026-10-23T14:45:00Z","v":28036,"vw":8.059344},{"c":8.05,"h":8.05,"l":7.99,"n":428,"o":8.05,"t":"2026-10-23T15:00:00Z","v":24948,"vw":8.019105},{"c":8.03,"h":8.07,"l":8.03,"n":354,"o":8.045,"t":"2026-10-23T15:15:00Z","v":21469,"vw":8.052418},{"c":8.05,"h":8.06,"l":8.03,"n":355,"o":8.03,"t":"2026-10-23T15:30:00Z","v":29714,"vw":8.044877},{"c":8.125,"h":8.13,"l":8.05,"n":338,"o":8.05,"t":"2026-10-23T15:45:00Z","v":17123,"vw":8.088205},{"c":8.11,"h":8.14,"l":8.08,"n":441,"o":8.11,"t":"2026-10-23T16:00:00Z","v":43442,"vw":8.110281},{"c":8.11,"h":8.12,"l":8.09,"n":367,"o":8.105,"t":"2026-10-23T16:15:00Z","v":22365,"vw":8.106977},{"c":8.13,"h":8.14,"l":8.11,"n":404,"o":8.11,"t":"2026-10-23T16:30:00Z","v":28976,"vw":8.125276},{"c":8.05,"h":8.125,"l":8.05,"n":203,"o":8.125,"t":"2026-10-23T16:45:00Z","v":16651,"vw":8.079528},{"c":8.065,"h":8.07,"l":8.05,"n":415,"o":8.055,"t":"2026-10-23T17:00:00Z","v":20675,"vw":8.057379},{"c":8.05,"h":8.08,"l":8.05,"n":278,"o":8.06,"t":"2026-10-23T17:15:00Z","v":15527,"vw":8.059026},{"c":8.045,"h":8.045,"l":8.045,"n":12,"o":8.045,"t":"2026-10-23T17:30:00Z","v":1316,"vw":8.045}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.24213586291309672,"strike":10.931456548347613,"iv":1.0971138310893513,"gamma":0.11317894736842106,"theta":-0.012246756425948593,"vega":0.006192533659730722,"rho":0.0010429332860900458,"breakevenPct":38.88865644823753},{"delta":0.25,"premium":0.34413504691962465,"strike":10.523459812321502,"iv":1.1204104447164422,"gamma":0.12019649122807018,"theta":-0.013715544675642595,"vega":0.006743329253365973,"rho":0.0012734494855936782,"breakevenPct":35.08508215340119},{"delta":0.3,"premium":0.44613423092615256,"strike":10.11546307629539,"iv":1.1437070583435331,"gamma":0.1272140350877193,"theta":-0.015184332925336597,"vega":0.007294124847001224,"rho":0.0015039656850973108,"breakevenPct":31.281507858564844},{"delta":0.35,"premium":0.5481334149326805,"strike":9.707466340269278,"iv":1.1670036719706243,"gamma":0.13423157894736842,"theta":-0.0166531211750306,"vega":0.007844920440636475,"rho":0.0017344818846009432,"breakevenPct":27.477933563728502},{"delta":0.4,"premium":0.6501325989392086,"strike":9.299469604243166,"iv":1.1903002855977152,"gamma":0.14124912280701754,"theta":-0.0181219094247246,"vega":0.008395716034271727,"rho":0.001964998084104576,"breakevenPct":23.674359268892154},{"delta":0.45,"premium":0.7886265432098767,"strike":8.917901234567902,"iv":1.2453953086419753,"gamma":0.1429108024691358,"theta":-0.019766481481481482,"vega":0.00878358024691358,"rho":0.0021680236283181074,"breakevenPct":20.652924521787163},{"delta":0.5,"premium":1.027824074074074,"strike":8.60925925925926,"iv":1.388234814814815,"gamma":0.12979351851851853,"theta":-0.02189611111111111,"vega":0.008721851851851852,"rho":0.0022951914996634662,"breakevenPct":19.789724466542364},{"delta":0.55,"premium":1.2670216049382717,"strike":8.300617283950617,"iv":1.5310743209876545,"gamma":0.11667623456790123,"theta":-0.024025740740740743,"vega":0.008660123456790124,"rho":0.002422359371008825,"breakevenPct":18.92652441129756},{"delta":0.6,"premium":1.5120147874306835,"strike":7.987985212569316,"iv":1.6784685767097964,"gamma":0.10343863216266176,"theta":-0.026178096118299445,"vega":0.008589186691312384,"rho":0.0025450705612804292,"breakevenPct":18.085767557489124},{"delta":0.65,"premium":1.9741219963031427,"strike":7.5258780036968576,"iv":1.9964907578558226,"gamma":0.08569371534195933,"theta":-0.029181792975970428,"vega":0.008173290203327173,"rho":0.0025008276220967814,"breakevenPct":18.085767557489124},{"delta":0.7,"premium":2.4362292051756005,"strike":7.063770794824399,"iv":2.3145129390018484,"gamma":0.06794879852125693,"theta":-0.032185489833641404,"vega":0.00775739371534196,"rho":0.002456584682913133,"breakevenPct":18.085767557489124},{"delta":0.75,"premium":2.975051015797986,"strike":6.406186230252517,"iv":2.6222454537389295,"gamma":0.05472462870363279,"theta":-0.03304294223866785,"vega":0.007060813108938223,"rho":0.002354890189698082,"breakevenPct":16.609536930397812},{"delta":0.8,"premium":3.29188238720395,"strike":5.837647744078997,"iv":2.602930175831993,"gamma":0.04742679011543177,"theta":-0.02971356271164604,"vega":0.006157139251267953,"rho":0.0024234007474121647,"breakevenPct":13.480797157028558},{"delta":0.85,"premium":3.2721010110495237,"strike":5.44202022099047,"iv":2.116064348300001,"gamma":0.04760427773616078,"theta":-0.020862046474826666,"vega":0.005020469611995746,"rho":0.0027496853444055787,"breakevenPct":8.317230976258465},{"delta":0.9,"premium":3.252319634895097,"strike":5.046392697901942,"iv":1.6291985207680073,"gamma":0.04778176535688979,"theta":-0.012010530238007272,"vega":0.0038837999727235365,"rho":0.003075969941398994,"breakevenPct":3.1536647954883605}],"put":[{"delta":0.3,"premium":2.1522099408708866,"strike":7.305425701670886,"iv":3.105813385713776,"gamma":0.057688107684678955,"theta":-0.04050896050815561,"vega":0.007625034984418556,"rho":-0.003539282903860398,"breakevenPct":35.94511173648229},{"delta":0.35,"premium":1.8094923594584946,"strike":7.656930913375903,"iv":2.4051487168302863,"gamma":0.07940465237866734,"theta":-0.033115761870425045,"vega":0.008118438332384873,"rho":-0.0035883059526816133,"breakevenPct":27.31586632793774},{"delta":0.4,"premium":1.6928571428571486,"strike":8.142857142857146,"iv":1.8661142857142896,"gamma":0.09532857142857129,"theta":-0.028142857142857202,"vega":0.0086,"rho":-0.0038112253768514603,"breakevenPct":19.82597886886267}]},"raw":{"call":[{"delta":0.2,"premium":0.24213586291309672,"strike":10.931456548347613,"iv":1.0971138310893513,"gamma":0.11317894736842106,"theta":-0.012246756425948593,"vega":0.006192533659730722,"rho":0.0010429332860900458,"breakevenPct":38.88865644823753},{"delta":0.25,"premium":0.34413504691962465,"strike":10.523459812321502,"iv":1.1204104447164422,"gamma":0.12019649122807018,"theta":-0.013715544675642595,"vega":0.006743329253365973,"rho":0.0012734494855936782,"breakevenPct":35.08508215340119},{"delta":0.3,"premium":0.44613423092615256,"strike":10.11546307629539,"iv":1.1437070583435331,"gamma":0.1272140350877193,"theta":-0.015184332925336597,"vega":0.007294124847001224,"rho":0.0015039656850973108,"breakevenPct":31.281507858564844},{"delta":0.35,"premium":0.5481334149326805,"strike":9.707466340269278,"iv":1.1670036719706243,"gamma":0.13423157894736842,"theta":-0.0166531211750306,"vega":0.007844920440636475,"rho":0.0017344818846009432,"breakevenPct":27.477933563728502},{"delta":0.4,"premium":0.6501325989392086,"strike":9.299469604243166,"iv":1.1903002855977152,"gamma":0.14124912280701754,"theta":-0.0181219094247246,"vega":0.008395716034271727,"rho":0.001964998084104576,"breakevenPct":23.674359268892154},{"delta":0.45,"premium":0.7886265432098767,"strike":8.917901234567902,"iv":1.2453953086419753,"gamma":0.1429108024691358,"theta":-0.019766481481481482,"vega":0.00878358024691358,"rho":0.0021680236283181074,"breakevenPct":20.652924521787163},{"delta":0.5,"premium":1.027824074074074,"strike":8.60925925925926,"iv":1.388234814814815,"gamma":0.12979351851851853,"theta":-0.02189611111111111,"vega":0.008721851851851852,"rho":0.0022951914996634662,"breakevenPct":19.789724466542364},{"delta":0.55,"premium":1.2670216049382717,"strike":8.300617283950617,"iv":1.5310743209876545,"gamma":0.11667623456790123,"theta":-0.024025740740740743,"vega":0.008660123456790124,"rho":0.002422359371008825,"breakevenPct":18.92652441129756},{"delta":0.6,"premium":1.5120147874306835,"strike":7.987985212569316,"iv":1.6784685767097964,"gamma":0.10343863216266176,"theta":-0.026178096118299445,"vega":0.008589186691312384,"rho":0.0025450705612804292,"breakevenPct":18.085767557489124},{"delta":0.65,"premium":1.9741219963031427,"strike":7.5258780036968576,"iv":1.9964907578558226,"gamma":0.08569371534195933,"theta":-0.029181792975970428,"vega":0.008173290203327173,"rho":0.0025008276220967814,"breakevenPct":18.085767557489124},{"delta":0.7,"premium":2.4362292051756005,"strike":7.063770794824399,"iv":2.3145129390018484,"gamma":0.06794879852125693,"theta":-0.032185489833641404,"vega":0.00775739371534196,"rho":0.002456584682913133,"breakevenPct":18.085767557489124},{"delta":0.75,"premium":2.975051015797986,"strike":6.406186230252517,"iv":2.6222454537389295,"gamma":0.05472462870363279,"theta":-0.03304294223866785,"vega":0.007060813108938223,"rho":0.002354890189698082,"breakevenPct":16.609536930397812},{"delta":0.8,"premium":3.29188238720395,"strike":5.837647744078997,"iv":2.602930175831993,"gamma":0.04742679011543177,"theta":-0.02971356271164604,"vega":0.006157139251267953,"rho":0.0024234007474121647,"breakevenPct":13.480797157028558},{"delta":0.85,"premium":3.2721010110495237,"strike":5.44202022099047,"iv":2.116064348300001,"gamma":0.04760427773616078,"theta":-0.020862046474826666,"vega":0.005020469611995746,"rho":0.0027496853444055787,"breakevenPct":8.317230976258465},{"delta":0.9,"premium":3.252319634895097,"strike":5.046392697901942,"iv":1.6291985207680073,"gamma":0.04778176535688979,"theta":-0.012010530238007272,"vega":0.0038837999727235365,"rho":0.003075969941398994,"breakevenPct":3.1536647954883605}],"put":[{"delta":0.3,"premium":2.1522099408708866,"strike":7.305425701670886,"iv":3.105813385713776,"gamma":0.057688107684678955,"theta":-0.04050896050815561,"vega":0.007625034984418556,"rho":-0.003539282903860398,"breakevenPct":35.94511173648229},{"delta":0.35,"premium":1.8094923594584946,"strike":7.656930913375903,"iv":2.4051487168302863,"gamma":0.07940465237866734,"theta":-0.033115761870425045,"vega":0.008118438332384873,"rho":-0.0035883059526816133,"breakevenPct":27.31586632793774},{"delta":0.4,"premium":1.6928571428571486,"strike":8.142857142857146,"iv":1.8661142857142896,"gamma":0.09532857142857129,"theta":-0.028142857142857202,"vega":0.0086,"rho":-0.0038112253768514603,"breakevenPct":19.82597886886267}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}